CTCP Cơ khí Luyện kim (sdk)

19.30
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
(2025-12-29) 		1.70 9.66% 400 0 0
17.60
19.70
19.30
2 tháng
(2025-12-01) 		1.70 9.66% 800 0 0
17.60
19.70
19.30
3 tháng
(2025-10-30) 		3.70 23.72% 10,000 0 0
15.60
19.70
19.30
6 tháng
(2025-08-01) 		-0.70 -3.50% 58,400 0 0
13.60
22.70
19.30
12 tháng
(2025-02-03) 		3.30 20.62% 103,310 1,000 0
13.60
22.70
19.30
24 tháng
(2024-02-15) 		-5.78 -23.06% 272,064 -23,700 -0.6
13.60
25.08
19.30
36 tháng
(2023-02-13) 		0.79 4.24% 373,021 -16,400 -0.4
13.60
31.33
19.30
60 tháng
(2021-02-23) 		0.41 2.16% 760,620 -1,700 0.0
12.24
31.33
19.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2019
22.82
 9,700 22.32 22.82 22.32 0 0 0
10/04/2019
21.43
 14,400 20.34 21.82 20.34 5,800 0 0.3
09/04/2019
20.58
 17,900 21.33 21.58 20.09 0 0 0
08/04/2019
21.33
 9,800 19.74 21.33 19.74 0 0 0
05/04/2019
20.58
 11,400 20.78 22.32 20.58 0 0 0
04/04/2019
20.73
 3,400 20.34 20.73 20.34 0 0 0
03/04/2019
20.58
 1,500 20.09 20.58 20.09 0 0 0
02/04/2019
20.58
 0 20.58 20.58 20.58 0 0 0
01/04/2019
20.83
 1,300 20.58 20.83 20.58 0 0 0
29/03/2019
19.89
 2,000 20.58 20.58 19.89 0 0 0
28/03/2019
19.84
 0 19.84 19.84 19.84 0 0 0
27/03/2019
19.84
 2,200 19.84 19.84 19.84 0 0 0
26/03/2019
19.79
 31,200 19.34 19.79 19.34 0 0 0
25/03/2019
19.34
 600 19.34 19.34 19.34 0 0 0
22/03/2019
19.34
 400 19.10 19.34 19.10 0 0 0
21/03/2019
18.95
 0 18.95 18.95 18.95 0 0 0
20/03/2019
18.95
 900 18.95 18.95 18.95 0 0 0
19/03/2019
19.30
 2,000 19.20 19.30 19.20 0 0 0
18/03/2019
19.34
 2,200 19.34 19.34 19.10 0 0 0
15/03/2019
18.95
 0 18.95 18.95 18.95 0 0 0
14/03/2019
18.95
 3,000 18.95 18.95 18.95 0 0 0
13/03/2019
18.85
 700 18.85 18.85 18.85 0 0 0
12/03/2019
18.85
 2,001 18.85 18.85 15.82 0 0 0
11/03/2019
18.60
 1,000 18.60 18.60 18.60 0 0 0
08/03/2019
18.90
 2 18.90 18.90 18.90 0 0 0
07/03/2019
18.90
 901 18.90 18.90 18.90 0 0 0
06/03/2019
18.90
 100 18.90 18.90 16.07 0 0 0
05/03/2019
18.85
 4,300 19.34 19.34 18.70 0 0 0
04/03/2019
18.35
 2 18.35 18.35 18.35 0 0 0
01/03/2019
18.35
 0 18.35 18.35 18.35 0 0 0
28/02/2019
18.35
 0 18.35 18.35 18.35 0 0 0
27/02/2019
18.35
 700 18.35 18.35 18.35 0 0 0
26/02/2019
18.10
 2,000 18.10 18.10 18.10 0 0 0
25/02/2019
18.10
 100 18.10 18.10 18.10 0 0 0
22/02/2019
17.61
 0 17.61 17.61 17.61 0 0 0
21/02/2019
17.61
 0 17.61 17.61 17.61 0 0 0
20/02/2019
17.61
 0 17.61 17.61 17.61 0 0 0
19/02/2019
17.61
 0 17.61 17.61 17.61 0 0 0
18/02/2019
17.61
 0 17.61 17.61 17.61 0 0 0
15/02/2019
17.61
 1,000 17.61 17.61 17.61 0 0 0
14/02/2019
17.61
 2,000 17.61 17.61 17.61 0 0 0
13/02/2019
17.61
 3,400 17.61 17.61 17.61 0 1,400 -0.0
12/02/2019
17.61
 0 17.61 17.61 17.61 0 0 0
11/02/2019
17.61
 0 17.61 17.61 17.61 0 0 0
01/02/2019
17.61
 0 17.61 17.61 17.61 0 0 0
31/01/2019
17.61
 5,100 17.61 17.61 17.61 0 0 0
30/01/2019
17.61
 2,700 17.61 17.61 17.61 0 0 0
29/01/2019
17.61
 0 17.61 17.61 17.61 0 0 0
28/01/2019
17.61
 0 17.61 17.61 17.61 0 0 0
25/01/2019
17.61
 1,300 17.61 17.61 17.61 0 0 0
24/01/2019
17.61
 0 17.61 17.61 17.61 0 0 0
23/01/2019
17.61
 0 17.61 17.61 17.61 0 0 0
22/01/2019
17.61
 0 17.61 17.61 17.61 0 0 0
21/01/2019
17.61
 0 17.61 17.61 17.61 0 0 0
18/01/2019
17.61
 0 17.61 17.61 17.61 0 0 0
17/01/2019
17.61
 0 17.61 17.61 17.61 0 0 0
16/01/2019
17.61
 0 17.61 17.61 17.61 0 0 0
15/01/2019
17.61
 1,500 17.61 17.61 17.61 0 0 0
14/01/2019
17.61
 0 17.61 17.61 17.61 0 0 0
11/01/2019
17.61
 1,000 17.61 17.61 17.61 0 0 0
10/01/2019
17.61
 0 17.61 17.61 17.61 0 0 0
09/01/2019
17.61
 0 17.61 17.61 17.61 0 0 0
08/01/2019
17.61
 0 17.61 17.61 17.61 0 0 0
07/01/2019
17.61
 0 17.61 17.61 17.61 0 0 0
04/01/2019
17.61
 0 17.61 17.61 17.61 0 0 0
03/01/2019
17.61
 0 17.61 17.61 17.61 0 0 0
02/01/2019
17.61
 1,500 17.61 17.61 17.61 0 0 0
28/12/2018
17.61
 0 17.61 17.61 17.61 0 0 0
27/12/2018
17.61
 100 17.61 17.61 17.61 0 0 0
26/12/2018
17.61
 0 17.61 17.61 17.61 0 0 0
25/12/2018
17.61
 0 17.61 17.61 17.61 0 0 0
24/12/2018
17.61
 0 17.61 17.61 17.61 0 0 0
21/12/2018
17.61
 0 17.61 17.61 17.61 0 0 0
20/12/2018
17.61
 0 17.61 17.61 17.61 0 0 0
19/12/2018
17.61
 1,000 17.61 17.61 17.61 0 0 0
18/12/2018
17.61
 0 17.61 17.61 17.61 0 0 0
17/12/2018
17.61
 0 17.61 17.61 17.61 0 0 0
14/12/2018
17.61
 0 17.61 17.61 17.61 0 0 0
13/12/2018
17.61
 0 17.61 17.61 17.61 0 0 0
12/12/2018
17.61
 0 17.61 17.61 17.61 0 0 0
11/12/2018
17.61
 0 17.61 17.61 17.61 0 0 0
10/12/2018
17.61
 0 17.61 17.61 17.61 0 0 0
07/12/2018
17.61
 0 17.61 17.61 17.61 0 0 0
06/12/2018
17.61
 0 17.61 17.61 17.61 0 0 0
05/12/2018
17.61
 0 17.61 17.61 17.61 0 0 0
04/12/2018
17.61
 0 17.61 17.61 17.61 0 0 0
03/12/2018
17.61
 0 17.61 17.61 17.61 0 0 0
30/11/2018
17.61
 0 17.61 17.61 17.61 0 0 0
29/11/2018
17.61
 0 17.61 17.61 17.61 0 0 0
28/11/2018
17.61
 0 17.61 17.61 17.61 0 0 0
27/11/2018
17.61
 1,000 17.61 17.61 17.61 0 0 0
26/11/2018
17.61
 0 17.61 17.61 17.61 0 0 0
23/11/2018
17.61
 1,100 17.61 17.61 17.61 0 0 0
22/11/2018
17.36
 0 17.36 17.36 17.36 0 0 0
21/11/2018
17.36
 0 17.36 17.36 17.36 0 0 0
20/11/2018
17.36
 0 17.36 17.36 17.36 0 0 0
19/11/2018
17.36
 0 17.36 17.36 17.36 0 0 0
16/11/2018
17.36
 0 17.36 17.36 17.36 0 0 0
15/11/2018
17.36
 0 17.36 17.36 17.36 0 0 0
14/11/2018
17.36
 0 17.36 17.36 17.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |