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)
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
24/05/2019
19.33
 100 19.33 19.33 19.33 100 0 0.0
23/05/2019
19.33
 0 19.33 19.33 19.33 0 0 0
22/05/2019
19.33
 600 19.33 19.33 19.33 600 0 0.0
21/05/2019
20.98
 0 20.98 20.98 20.98 0 0 0
20/05/2019
20.98
 0 20.98 20.98 20.98 0 0 0
17/05/2019
21.55
 500 19.90 21.55 19.90 0 100 -0.0
16/05/2019
18.76
 8 18.76 18.76 18.76 0 0 0
15/05/2019
18.76
 2,100 19.33 19.33 18.76 0 0 0
14/05/2019
19.33
 1,400 19.33 19.62 19.33 0 0 0
13/05/2019
20.47
 0 20.47 20.47 20.47 0 0 0
10/05/2019
20.47
 0 20.47 20.47 20.47 0 0 0
09/05/2019
20.47
 20 20.47 20.47 20.47 20 0 0.0
08/05/2019
20.47
 100 20.47 20.47 20.47 0 0 0
07/05/2019
19.90
 1,100 20.47 20.47 19.90 200 0 0.0
06/05/2019
20.47
 2,600 20.47 20.47 20.47 1,200 0 0.0
03/05/2019
20.47
 1,513 21.04 21.04 20.47 1,000 0 0.0
02/05/2019
21.61
 504 22.18 22.18 21.15 0 0 0
26/04/2019
22.63
 0 22.63 22.63 22.63 0 0 0
25/04/2019: Cổ tức tiền mặt tỉ lệ: 60%
25/04/2019
21.04
 900 23.31 23.31 21.04 200 0 0.0
24/04/2019
23.31
 104 23.31 23.31 23.31 0 0 0
23/04/2019
22.82
 500 23.31 23.31 22.82 0 0 0
22/04/2019
23.76
 1,000 24.06 24.06 20.83 200 0 0.0
19/04/2019
24.30
 610 24.30 24.30 24.30 0 0 0
18/04/2019
24.30
 3,800 23.81 24.80 23.81 0 0 0
17/04/2019
23.81
 2,000 24.80 24.80 23.81 0 0 0
16/04/2019
24.80
 4,700 24.06 24.80 24.06 200 0 0.0
12/04/2019
24.06
 4,990 22.82 24.06 22.82 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |