CTCP Cơ khí Luyện kim (sdk)

15.50
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
(2026-04-01) 		0.70 4.73% 400 0 0
14.80
16.40
15.50
2 tháng
(2026-03-02) 		-1.50 -8.82% 8,400 -400 -0.0
14.80
17.50
15.50
3 tháng
(2026-02-02) 		-1.10 -6.63% 13,800 -400 -0.0
14.50
17.50
15.50
6 tháng
(2025-11-03) 		-0.10 -0.64% 27,200 -400 -0.0
14.50
19.70
15.50
12 tháng
(2025-05-06) 		-1.17 -7% 93,800 600 -0.0
13.60
22.70
15.50
24 tháng
(2024-05-13) 		-3.67 -19.13% 253,236 -8,100 -0.2
13.60
22.70
15.50
36 tháng
(2023-05-17) 		-7.10 -31.40% 380,618 -16,800 -0.4
13.60
31.33
15.50
60 tháng
(2021-05-27) 		-3.05 -16.44% 630,155 1,300 0.1
12.24
31.33
15.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/10/2019
20.58
 0 20.58 20.58 20.58 0 0 0
11/10/2019
20.58
 1,000 20.58 20.58 20.58 0 0 0
10/10/2019
20.58
 0 20.58 20.58 20.58 0 0 0
09/10/2019
20.58
 0 20.58 20.58 20.58 0 0 0
08/10/2019
20.58
 100 20.58 20.58 20.58 0 0 0
07/10/2019
20.58
 0 20.58 20.58 20.58 0 0 0
04/10/2019
20.58
 0 20.58 20.58 20.58 0 0 0
03/10/2019
20.58
 0 20.58 20.58 20.58 0 0 0
02/10/2019
20.58
 0 20.58 20.58 20.58 0 0 0
01/10/2019
20.58
 0 20.58 20.58 20.58 0 0 0
30/09/2019
20.58
 0 20.58 20.58 20.58 0 0 0
27/09/2019
20.58
 0 20.58 20.58 20.58 0 0 0
26/09/2019
20.58
 0 20.58 20.58 20.58 0 0 0
25/09/2019
20.58
 0 20.58 20.58 20.58 0 0 0
24/09/2019
20.58
 0 20.58 20.58 20.58 0 0 0
23/09/2019
20.58
 0 20.58 20.58 20.58 0 0 0
20/09/2019
20.58
 0 20.58 20.58 20.58 0 0 0
19/09/2019
20.58
 0 20.58 20.58 20.58 0 0 0
18/09/2019
20.58
 0 20.58 20.58 20.58 0 0 0
17/09/2019
20.58
 0 20.58 20.58 20.58 0 0 0
16/09/2019
20.58
 100 20.58 20.58 20.58 0 0 0
13/09/2019
21.04
 0 21.04 21.04 21.04 0 0 0
12/09/2019
21.04
 0 21.04 21.04 21.04 0 0 0
11/09/2019
21.04
 0 21.04 21.04 21.04 0 0 0
10/09/2019
21.04
 0 21.04 21.04 21.04 0 0 0
09/09/2019
21.04
 1,100 20.98 21.04 20.98 1,000 0 0.0
06/09/2019
21.04
 0 21.04 21.04 21.04 0 0 0
05/09/2019
21.04
 300 21.04 21.04 21.04 300 0 0.0
04/09/2019
21.04
 0 21.04 21.04 21.04 0 0 0
03/09/2019
21.04
 0 21.04 21.04 21.04 0 0 0
30/08/2019
21.04
 0 21.04 21.04 21.04 0 0 0
29/08/2019
21.04
 0 21.04 21.04 21.04 0 0 0
28/08/2019
21.04
 100 21.04 21.04 21.04 0 0 0
27/08/2019
21.72
 0 21.72 21.72 21.72 0 0 0
26/08/2019
21.72
 0 21.72 21.72 21.72 0 0 0
23/08/2019
21.72
 0 21.72 21.72 21.72 0 0 0
22/08/2019
21.72
 0 21.72 21.72 21.72 0 0 0
21/08/2019
21.72
 0 21.72 21.72 21.72 0 0 0
20/08/2019
21.72
 0 21.72 21.72 21.72 0 0 0
19/08/2019
21.72
 0 21.72 21.72 21.72 0 0 0
16/08/2019
21.72
 0 21.72 21.72 21.72 0 0 0
15/08/2019
21.72
 0 21.72 21.72 21.72 0 0 0
14/08/2019
21.72
 0 21.72 21.72 21.72 0 0 0
13/08/2019
21.72
 100 21.72 21.72 21.72 0 0 0
12/08/2019
20.30
 0 20.30 20.30 20.30 0 0 0
09/08/2019
20.30
 0 20.30 20.30 20.30 0 0 0
08/08/2019
19.62
 1,700 20.47 20.47 19.62 0 0 0
07/08/2019
20.19
 0 20.19 20.19 20.19 0 0 0
06/08/2019
20.19
 500 20.19 20.19 20.19 0 0 0
05/08/2019
20.01
 500 19.90 20.01 19.90 0 0 0
02/08/2019
22.06
 0 22.06 22.06 22.06 0 0 0
01/08/2019
22.06
 0 22.06 22.06 22.06 0 0 0
31/07/2019
22.06
 0 22.06 22.06 22.06 0 0 0
30/07/2019
22.06
 0 22.06 22.06 22.06 0 0 0
29/07/2019
22.06
 0 22.06 22.06 22.06 0 0 0
26/07/2019
22.06
 0 22.06 22.06 22.06 0 0 0
25/07/2019
22.06
 800 22.01 22.06 22.01 0 0 0
24/07/2019
22.06
 0 22.06 22.06 22.06 0 0 0
23/07/2019
22.06
 0 22.06 22.06 22.06 0 0 0
22/07/2019
22.06
 0 22.06 22.06 22.06 0 0 0
19/07/2019
22.06
 0 22.06 22.06 22.06 0 0 0
18/07/2019
22.18
 3,200 21.89 22.18 21.89 0 0 0
17/07/2019
19.62
 0 19.62 19.62 19.62 0 0 0
16/07/2019
19.62
 0 19.62 19.62 19.62 0 0 0
15/07/2019
19.62
 0 19.62 19.62 19.62 0 0 0
12/07/2019
19.62
 0 19.62 19.62 19.62 0 0 0
11/07/2019
19.62
 0 19.62 19.62 19.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |