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)
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
10/07/2019
19.62
 0 19.62 19.62 19.62 0 0 0
09/07/2019
19.62
 0 19.62 19.62 19.62 0 0 0
08/07/2019
19.62
 2,000 19.62 19.62 19.62 0 0 0
05/07/2019
21.44
 0 21.44 21.44 21.44 0 0 0
04/07/2019
21.44
 0 21.44 21.44 21.44 0 0 0
03/07/2019
21.44
 0 21.44 21.44 21.44 0 0 0
02/07/2019
21.44
 0 21.44 21.44 21.44 0 0 0
01/07/2019
21.44
 0 21.44 21.44 21.44 0 0 0
28/06/2019
21.44
 0 21.44 21.44 21.44 0 0 0
27/06/2019
21.61
 1,600 21.32 21.61 21.32 1,600 0 0.1
26/06/2019
21.04
 0 21.04 21.04 21.04 0 0 0
25/06/2019
21.04
 0 21.04 21.04 21.04 0 0 0
24/06/2019
21.04
 800 21.04 21.04 21.04 0 0 0
21/06/2019
20.07
 0 20.07 20.07 20.07 0 0 0
20/06/2019
20.07
 0 20.07 20.07 20.07 0 0 0
19/06/2019
20.07
 900 20.07 20.07 20.07 0 0 0
18/06/2019
20.47
 700 19.33 20.47 19.33 200 0 0.0
17/06/2019
19.33
 0 19.33 19.33 19.33 0 0 0
14/06/2019
19.33
 100 19.33 19.33 19.33 0 0 0
13/06/2019
20.47
 0 20.47 20.47 20.47 0 0 0
12/06/2019
20.47
 126 20.47 20.47 20.47 100 0 0.0
11/06/2019
20.47
 264 20.47 20.47 20.47 200 0 0.0
10/06/2019
20.30
 0 20.30 20.30 20.30 0 0 0
07/06/2019
20.30
 0 20.30 20.30 20.30 0 0 0
06/06/2019
20.47
 1,500 19.90 20.47 19.90 500 0 0.0
05/06/2019
19.90
 0 19.90 19.90 19.90 0 0 0
04/06/2019
19.90
 100 19.90 19.90 19.90 100 0 0.0
03/06/2019
19.39
 0 19.39 19.39 19.39 0 0 0
31/05/2019
19.39
 0 19.39 19.39 19.39 0 0 0
30/05/2019
19.39
 0 19.39 19.39 19.39 0 0 0
29/05/2019
19.50
 1,200 19.39 19.50 19.33 300 0 0.0
28/05/2019
19.33
 0 19.33 19.33 19.33 0 0 0
27/05/2019
19.33
 20 19.33 19.33 19.33 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |