CTCP Cơ khí Luyện kim (sdk)

11.10
1.40
(14.43%)
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
(2026-08-17) 		-3.30 -25.38% 96,800 0 0
9.70
13
11.10
2 tháng
(2026-07-16) 		-0.30 -3% 184,200 -24,600 0
9.30
13
11.10
3 tháng
(2026-06-16) 		-5.30 -35.33% 195,400 -24,000 0
9.30
15
11.10
6 tháng
(2026-03-18) 		-5.10 -34.46% 195,800 -24,000 0
9.30
16.40
11.10
12 tháng
(2025-09-19) 		-9.90 -50.51% 253,200 -24,400 -0.0
9.30
19.70
11.10
24 tháng
(2024-09-24) 		-4.55 -31.93% 350,621 -24,500 -0.0
9.30
22.70
11.10
36 tháng
(2023-10-02) 		-13.63 -58.43% 497,318 -48,400 -0.6
9.30
31.33
11.10
60 tháng
(2021-10-11) 		-10.63 -52.30% 758,887 -23,700 0.1
9.30
31.33
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |