CTCP Cơ khí Luyện kim (sdk)

17.60
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
(2025-11-05) 		2 12.82% 9,100 0 0
15.60
17.60
17.60
2 tháng
(2025-10-06) 		1.40 8.64% 28,800 0 0
13.60
17.60
17.60
3 tháng
(2025-09-08) 		-2 -10.20% 39,900 0 0
13.60
19.60
17.60
6 tháng
(2025-06-09) 		0.02 0.09% 74,300 0 0
13.60
22.70
17.60
12 tháng
(2024-12-10) 		2.52 16.69% 114,899 0 -0.0
13.60
22.70
17.60
24 tháng
(2023-12-18) 		-6.57 -27.17% 275,996 -25,900 -0.6
13.60
31.33
17.60
36 tháng
(2022-12-21) 		1.50 9.34% 376,421 -17,400 -0.4
13.60
31.33
17.60
60 tháng
(2020-12-31) 		-1.29 -6.84% 768,026 -2,000 -0.0
12.24
31.33
17.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2018
18.25
 2,100 18.10 18.25 18.10 0 0 0
21/09/2018
17.86
 0 17.86 17.86 17.86 0 0 0
20/09/2018
17.86
 0 17.86 17.86 17.86 0 0 0
19/09/2018
17.86
 1,500 17.81 17.86 17.81 0 0 0
18/09/2018
17.36
 0 17.36 17.36 17.36 0 0 0
17/09/2018
17.36
 0 17.36 17.36 17.36 0 0 0
14/09/2018
17.36
 0 17.36 17.36 17.36 0 0 0
13/09/2018
17.36
 0 17.36 17.36 17.36 0 0 0
12/09/2018
17.36
 0 17.36 17.36 17.36 0 0 0
11/09/2018
17.36
 0 17.36 17.36 17.36 0 0 0
10/09/2018
17.36
 0 17.36 17.36 17.36 0 0 0
07/09/2018
17.36
 0 17.36 17.36 17.36 0 0 0
06/09/2018
17.36
 0 17.36 17.36 17.36 0 0 0
05/09/2018
17.36
 0 17.36 17.36 17.36 0 0 0
04/09/2018
17.36
 0 17.36 17.36 17.36 0 0 0
31/08/2018
17.36
 0 17.36 17.36 17.36 0 0 0
30/08/2018
17.36
 0 17.36 17.36 17.36 0 0 0
29/08/2018
17.36
 0 17.36 17.36 17.36 0 0 0
28/08/2018
17.36
 2,304 17.36 17.36 17.36 0 0 0
27/08/2018
15.87
 0 15.87 15.87 15.87 0 0 0
24/08/2018
15.87
 0 15.87 15.87 15.87 0 0 0
23/08/2018
15.87
 0 15.87 15.87 15.87 0 0 0
22/08/2018
15.87
 0 15.87 15.87 15.87 0 0 0
21/08/2018
15.87
 0 15.87 15.87 15.87 0 0 0
20/08/2018
15.87
 0 15.87 15.87 15.87 0 0 0
17/08/2018
15.87
 0 15.87 15.87 15.87 0 0 0
16/08/2018
15.87
 0 15.87 15.87 15.87 0 0 0
15/08/2018
15.87
 1,200 15.87 15.87 15.87 0 0 0
14/08/2018
15.87
 0 15.87 15.87 15.87 0 0 0
13/08/2018
15.87
 0 15.87 15.87 15.87 0 0 0
10/08/2018
15.87
 0 15.87 15.87 15.87 0 0 0
09/08/2018
15.87
 0 15.87 15.87 15.87 0 0 0
08/08/2018
15.87
 0 15.87 15.87 15.87 0 0 0
07/08/2018
16.22
 2,900 15.62 16.22 15.62 0 0 0
06/08/2018
14.14
 500 14.14 14.14 14.14 0 0 0
03/08/2018
15.13
 0 15.13 15.13 15.13 0 0 0
02/08/2018
15.13
 0 15.13 15.13 15.13 0 0 0
01/08/2018
15.13
 0 15.13 15.13 15.13 0 0 0
31/07/2018
15.13
 0 15.13 15.13 15.13 0 0 0
30/07/2018
15.13
 0 15.13 15.13 15.13 0 0 0
27/07/2018
15.13
 100 15.13 15.13 15.13 0 0 0
26/07/2018
14.73
 0 14.73 14.73 14.73 0 0 0
25/07/2018
14.73
 0 14.73 14.73 14.73 0 0 0
24/07/2018
14.73
 0 14.73 14.73 14.73 0 0 0
23/07/2018
14.73
 0 14.73 14.73 14.73 0 0 0
20/07/2018
14.73
 0 14.73 14.73 14.73 0 0 0
19/07/2018
14.73
 0 14.73 14.73 14.73 0 0 0
18/07/2018
14.73
 0 14.73 14.73 14.73 0 0 0
17/07/2018
14.73
 0 14.73 14.73 14.73 0 0 0
16/07/2018
14.73
 0 14.73 14.73 14.73 0 0 0
13/07/2018
14.73
 0 14.73 14.73 14.73 0 0 0
12/07/2018
14.73
 0 14.73 14.73 14.73 0 0 0
11/07/2018
14.73
 100 14.73 14.73 14.73 0 0 0
10/07/2018
14.73
 0 14.73 14.73 14.73 0 0 0
09/07/2018
14.73
 0 14.73 14.73 14.73 0 0 0
06/07/2018
14.73
 0 14.73 14.73 14.73 0 0 0
05/07/2018
14.73
 0 14.73 14.73 14.73 0 0 0
04/07/2018
14.73
 0 14.73 14.73 14.73 0 0 0
03/07/2018
14.73
 0 14.73 14.73 14.73 0 0 0
02/07/2018
14.73
 200 14.73 14.73 14.73 0 0 0
29/06/2018
14.14
 0 14.14 14.14 14.14 0 0 0
28/06/2018
14.14
 0 14.14 14.14 14.14 0 0 0
27/06/2018
14.14
 0 14.14 14.14 14.14 0 0 0
26/06/2018
14.14
 0 14.14 14.14 14.14 0 0 0
25/06/2018
14.14
 0 14.14 14.14 14.14 0 0 0
22/06/2018
14.14
 0 14.14 14.14 14.14 0 0 0
21/06/2018
14.14
 500 14.14 14.14 14.14 0 0 0
20/06/2018
15.62
 0 15.62 15.62 15.62 0 0 0
19/06/2018
15.62
 6,500 15.62 15.62 15.62 0 0 0
18/06/2018
15.62
 500 15.62 15.62 15.62 0 0 0
15/06/2018
15.43
 0 15.43 15.43 15.43 0 0 0
14/06/2018
15.43
 0 15.43 15.43 15.43 0 0 0
13/06/2018
15.43
 0 15.43 15.43 15.43 0 0 0
12/06/2018
15.62
 2,000 15.38 15.62 15.38 0 0 0
11/06/2018
14.93
 500 14.93 14.93 14.93 0 0 0
08/06/2018
15.13
 0 15.13 15.13 15.13 0 0 0
07/06/2018
15.13
 500 15.13 15.13 15.13 0 0 0
06/06/2018
15.38
 0 15.38 15.38 15.38 0 0 0
05/06/2018
15.38
 0 15.38 15.38 15.38 0 0 0
04/06/2018
15.38
 4,000 15.38 15.38 15.38 0 0 0
01/06/2018
15.33
 0 15.33 15.33 15.33 0 0 0
31/05/2018
15.38
 1,300 15.23 15.38 15.23 0 0 0
30/05/2018
14.33
 60 14.33 14.33 14.33 0 0 0
29/05/2018
15.18
 600 14.19 15.18 14.19 0 0 0
28/05/2018
15.18
 100 15.18 15.18 15.18 0 0 0
25/05/2018
15.13
 0 15.13 15.13 15.13 0 0 0
24/05/2018
15.13
 0 15.13 15.13 15.13 0 0 0
23/05/2018
15.13
 500 15.13 15.13 15.13 0 0 0
22/05/2018
15.13
 1,300 15.13 15.13 15.13 0 0 0
21/05/2018
15.03
 500 15.13 15.62 15.03 0 0 0
18/05/2018
14.88
 0 14.88 14.88 14.88 0 0 0
17/05/2018
14.88
 500 14.88 14.88 14.88 0 0 0
16/05/2018
15.13
 60 15.13 15.13 15.13 0 0 0
15/05/2018
15.13
 0 15.13 15.13 15.13 0 0 0
14/05/2018
15.13
 100 15.13 15.13 15.13 0 0 0
11/05/2018
15.13
 200 15.13 15.13 15.13 0 0 0
10/05/2018
15.38
 0 15.38 15.38 15.38 0 0 0
09/05/2018
15.38
 400 15.38 15.38 15.38 0 0 0
08/05/2018
14.68
 600 15.87 15.87 14.68 100 0 0.0
07/05/2018
14.98
 1,000 14.98 14.98 14.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |