CTCP Cơ khí Luyện kim (sdk)

14.80
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-11) 		0.70 4.22% 13,200 -400 -0.0
14.50
17.50
14.80
2 tháng
(2026-01-12) 		-2 -10.36% 16,700 -400 -0.0
14.50
19.30
14.80
3 tháng
(2025-12-15) 		-0.30 -1.70% 17,100 -400 -0.0
14.50
19.70
14.80
6 tháng
(2025-09-15) 		-2.30 -11.73% 57,300 -400 -0.0
13.60
19.70
14.80
12 tháng
(2025-03-18) 		0.38 2.27% 99,500 600 -0.0
13.60
22.70
14.80
24 tháng
(2024-03-25) 		-2.70 -13.50% 267,020 -9,800 -0.2
13.60
22.70
14.80
36 tháng
(2023-03-29) 		0.30 1.75% 383,521 -16,800 -0.4
13.60
31.33
14.80
60 tháng
(2021-04-08) 		-4.11 -19.20% 748,520 -2,100 -0.0
12.24
31.33
14.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/03/2020
17.63
 0 17.63 17.63 17.63 0 0 0
09/03/2020
17.63
 0 17.63 17.63 17.63 0 0 0
06/03/2020
17.63
 3,400 17.63 17.63 17.63 0 3,400 -0.1
05/03/2020
17.63
 6 17.63 17.63 17.63 0 0 0
04/03/2020
17.63
 600 17.63 17.63 17.63 0 600 -0.0
03/03/2020
19.28
 0 19.28 19.28 19.28 0 0 0
02/03/2020
19.28
 0 19.28 19.28 19.28 0 0 0
28/02/2020
19.28
 0 19.28 19.28 19.28 0 0 0
27/02/2020
19.28
 0 19.28 19.28 19.28 0 0 0
26/02/2020
19.28
 0 19.28 19.28 19.28 0 0 0
25/02/2020
19.28
 0 19.28 19.28 19.28 0 0 0
24/02/2020
19.28
 1,500 19.28 19.28 19.28 0 0 0
21/02/2020
19.33
 0 19.33 19.33 19.33 0 0 0
20/02/2020
19.33
 0 19.33 19.33 19.33 0 0 0
19/02/2020
19.33
 0 19.33 19.33 19.33 0 0 0
18/02/2020
19.33
 4,000 19.33 19.33 19.33 0 4,000 -0.1
17/02/2020
19.33
 0 19.33 19.33 19.33 0 0 0
14/02/2020
19.33
 1,600 19.33 19.33 19.33 0 1,600 -0.1
13/02/2020
18.76
 0 18.76 18.76 18.76 0 0 0
12/02/2020
18.76
 0 18.76 18.76 18.76 0 0 0
11/02/2020
18.76
 0 18.76 18.76 18.76 0 0 0
10/02/2020
18.76
 0 18.76 18.76 18.76 0 0 0
07/02/2020
18.76
 2,500 18.76 18.76 18.76 0 0 0
06/02/2020
19.33
 0 19.33 19.33 19.33 0 0 0
05/02/2020
19.33
 3,500 19.33 19.33 19.33 0 3,500 -0.1
04/02/2020
19.33
 0 19.33 19.33 19.33 0 0 0
03/02/2020
19.33
 0 19.33 19.33 19.33 0 0 0
31/01/2020
19.33
 0 19.33 19.33 19.33 0 0 0
30/01/2020
19.33
 1,500 19.33 19.33 19.33 0 0 0
22/01/2020
19.16
 0 19.16 19.16 19.16 0 0 0
21/01/2020
19.33
 1,600 18.82 19.33 18.82 1,000 0 0.0
20/01/2020
19.33
 0 19.33 19.33 19.33 0 0 0
17/01/2020
19.33
 0 19.33 19.33 19.33 0 0 0
16/01/2020
19.33
 100 19.33 19.33 19.33 0 0 0
15/01/2020
17.97
 0 17.97 17.97 17.97 0 0 0
14/01/2020
17.97
 0 17.97 17.97 17.97 0 0 0
13/01/2020
17.97
 300 17.97 17.97 17.97 0 0 0
10/01/2020
17.97
 200 17.91 17.97 17.91 0 0 0
09/01/2020
18.37
 0 18.37 18.37 18.37 0 0 0
08/01/2020
18.37
 0 18.37 18.37 18.37 0 0 0
07/01/2020
18.37
 1,500 18.37 18.37 18.37 1,500 0 0.0
06/01/2020
18.37
 3,200 18.37 18.37 18.37 0 0 0
03/01/2020
21.55
 0 21.55 21.55 21.55 0 0 0
02/01/2020
21.55
 100 21.55 21.55 21.55 0 0 0
31/12/2019
19.62
 3,000 19.62 19.62 19.62 1,000 0 0.0
30/12/2019
22.86
 100 22.86 22.86 22.86 0 0 0
27/12/2019
20.24
 0 20.24 20.24 20.24 0 0 0
26/12/2019
18.76
 800 22.12 22.12 18.76 400 0 0.0
25/12/2019
19.56
 200 19.56 19.56 19.56 0 0 0
24/12/2019
22.97
 100 22.97 22.97 22.97 0 0 0
23/12/2019
20.98
 100 20.98 20.98 20.98 0 0 0
20/12/2019
18.37
 0 18.37 18.37 18.37 0 0 0
19/12/2019
18.37
 0 18.37 18.37 18.37 0 0 0
18/12/2019
18.37
 0 18.37 18.37 18.37 0 0 0
17/12/2019
18.20
 5,700 18.48 18.54 18.20 0 0 0
16/12/2019
18.76
 0 18.76 18.76 18.76 0 0 0
13/12/2019
18.76
 3,000 18.76 18.76 18.76 0 0 0
12/12/2019
19.33
 0 19.33 19.33 19.33 0 0 0
11/12/2019
19.33
 0 19.33 19.33 19.33 0 0 0
10/12/2019
19.33
 0 19.33 19.33 19.33 0 0 0
09/12/2019
19.33
 3,800 19.33 19.33 19.33 0 0 0
06/12/2019
19.28
 5,208 19.33 19.62 19.28 8 0 0.0
05/12/2019
19.45
 0 19.45 19.45 19.45 0 0 0
04/12/2019
19.45
 100 19.45 19.45 19.45 0 0 0
03/12/2019
19.45
 0 19.45 19.45 19.45 0 0 0
02/12/2019
19.45
 0 19.45 19.45 19.45 0 0 0
29/11/2019
19.45
 0 19.45 19.45 19.45 0 0 0
28/11/2019
19.45
 0 19.45 19.45 19.45 0 0 0
27/11/2019
19.45
 8 19.45 19.45 19.45 0 0 0
26/11/2019
19.45
 0 19.45 19.45 19.45 0 0 0
25/11/2019
19.45
 0 19.45 19.45 19.45 0 0 0
22/11/2019
19.56
 200 19.33 19.56 19.33 0 0 0
21/11/2019
19.62
 0 19.62 19.62 19.62 0 0 0
20/11/2019
19.62
 0 19.62 19.62 19.62 0 0 0
19/11/2019
19.62
 0 19.62 19.62 19.62 0 0 0
18/11/2019
19.62
 0 19.62 19.62 19.62 0 0 0
15/11/2019
19.62
 0 19.62 19.62 19.62 0 0 0
14/11/2019
19.33
 200 19.90 19.90 19.33 0 0 0
13/11/2019
19.33
 100 19.33 19.33 19.33 0 0 0
12/11/2019
19.90
 0 19.90 19.90 19.90 0 0 0
11/11/2019
19.90
 0 19.90 19.90 19.90 0 0 0
08/11/2019
19.90
 100 19.90 19.90 19.90 0 0 0
07/11/2019
20.47
 700 20.47 20.47 20.47 700 0 0.0
06/11/2019
20.47
 700 20.47 20.47 20.47 700 0 0.0
05/11/2019
20.47
 0 20.47 20.47 20.47 0 0 0
04/11/2019
20.47
 0 20.47 20.47 20.47 0 0 0
01/11/2019
20.47
 0 20.47 20.47 20.47 0 0 0
31/10/2019
20.47
 0 20.47 20.47 20.47 0 0 0
30/10/2019
20.47
 1,200 20.47 20.47 20.47 1,000 0 0.0
29/10/2019
21.04
 1,200 20.98 21.04 20.98 1,200 0 0.0
28/10/2019
20.98
 0 20.98 20.98 20.98 0 0 0
25/10/2019
21.04
 1,100 20.58 21.04 20.58 1,000 0 0.0
24/10/2019
20.58
 0 20.58 20.58 20.58 0 0 0
23/10/2019
20.58
 0 20.58 20.58 20.58 0 0 0
22/10/2019
20.58
 0 20.58 20.58 20.58 0 0 0
21/10/2019
20.58
 0 20.58 20.58 20.58 0 0 0
18/10/2019
20.58
 100 20.58 20.58 20.58 0 0 0
17/10/2019
20.47
 0 20.47 20.47 20.47 0 0 0
16/10/2019
20.47
 700 20.47 20.47 20.47 400 0 0.0
15/10/2019
20.58
 0 20.58 20.58 20.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |