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)
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
04/05/2018
14.88
 2,700 14.93 15.13 14.88 0 0 0
03/05/2018
16.27
 6,000 16.37 16.37 16.12 0 0 0
02/05/2018
15.38
 0 15.38 15.38 15.38 0 0 0
27/04/2018
15.38
 0 15.38 15.38 15.38 0 0 0
26/04/2018
15.13
 800 15.67 15.67 15.13 0 0 0
24/04/2018
13.64
 1,000 13.64 13.64 13.64 0 0 0
23/04/2018
15.87
 0 15.87 15.87 15.87 0 0 0
20/04/2018
15.87
 0 15.87 15.87 15.87 0 0 0
19/04/2018
15.87
 0 15.87 15.87 15.87 0 0 0
18/04/2018
15.87
 0 15.87 15.87 15.87 0 0 0
17/04/2018
15.87
 0 15.87 15.87 15.87 0 0 0
16/04/2018
15.87
 500 15.87 15.87 15.87 0 0 0
13/04/2018
16.12
 600 16.12 16.12 16.12 0 0 0
12/04/2018
16.12
 1,200 16.37 16.37 16.12 700 0 0.0
11/04/2018
16.62
 500 16.62 16.62 16.62 0 0 0
10/04/2018
16.86
 1,700 16.86 16.86 16.86 0 0 0
09/04/2018
16.86
 2,500 16.62 16.86 16.62 0 0 0
06/04/2018
17.36
 3,504 14.88 17.36 14.78 100 0 0.0
05/04/2018: Cổ tức tiền mặt tỉ lệ: 40%
05/04/2018
17.01
 0 17.01 17.01 17.01 0 0 0
04/04/2018
17.01
 0 17.01 17.01 17.01 0 0 0
03/04/2018
17.01
 0 17.01 17.01 17.01 0 0 0
02/04/2018
17.55
 7,564 15.99 17.77 15.99 0 600 -0.0
30/03/2018
15.99
 14,500 15.99 15.99 15.81 0 0 0
29/03/2018
15.81
 11,104 15.59 15.90 15.59 0 0 0
28/03/2018
15.55
 4,000 15.55 15.55 15.55 0 0 0
27/03/2018
15.55
 9,960 15.55 15.55 15.46 0 0 0
26/03/2018
15.37
 9,800 15.55 15.55 15.37 0 0 0
23/03/2018
15.99
 0 15.99 15.99 15.99 0 0 0
22/03/2018
15.99
 0 15.99 15.99 15.99 0 0 0
21/03/2018
15.99
 0 15.99 15.99 15.99 0 0 0
20/03/2018
15.99
 100 15.99 15.99 15.99 0 0 0
19/03/2018
15.99
 700 15.99 15.99 15.99 0 0 0
16/03/2018
15.55
 0 15.55 15.55 15.55 0 0 0
15/03/2018
15.55
 2,400 15.55 15.55 15.55 0 0 0
14/03/2018
15.73
 0 15.73 15.73 15.73 0 0 0
13/03/2018
15.73
 0 15.73 15.73 15.73 0 0 0
12/03/2018
15.73
 2,300 15.73 15.73 15.73 0 0 0
09/03/2018
15.55
 0 15.55 15.55 15.55 0 0 0
08/03/2018
15.55
 1,800 15.55 15.55 15.55 0 0 0
07/03/2018
15.46
 1,500 15.46 15.46 15.46 0 0 0
06/03/2018
15.55
 2,600 15.10 15.55 15.10 0 0 0
05/03/2018
15.10
 0 15.10 15.10 15.10 0 0 0
02/03/2018
15.10
 0 15.10 15.10 15.10 0 0 0
01/03/2018
15.10
 0 15.10 15.10 15.10 0 0 0
28/02/2018
15.10
 0 15.10 15.10 15.10 0 0 0
27/02/2018
15.10
 1,227 15.10 15.10 15.10 0 0 0
26/02/2018
15.28
 0 15.28 15.28 15.28 0 0 0
23/02/2018
15.28
 0 15.28 15.28 15.28 0 0 0
22/02/2018
15.28
 17 15.28 15.28 15.28 0 0 0
21/02/2018
15.55
 3,000 15.10 15.55 15.10 0 400 -0.0
13/02/2018
15.06
 30 15.06 15.06 15.06 0 0 0
12/02/2018
15.06
 30 15.06 15.06 15.06 0 0 0
09/02/2018
15.10
 4,930 14.66 15.10 14.66 0 0 0
08/02/2018
14.66
 2,402 14.66 14.66 14.66 0 0 0
07/02/2018
14.66
 7,202 14.66 14.66 14.66 0 0 0
06/02/2018
14.66
 6,600 14.66 14.66 14.66 0 0 0
05/02/2018
14.66
 10,030 14.66 14.66 14.66 0 0 0
02/02/2018
14.66
 3,000 14.66 14.66 14.66 0 0 0
01/02/2018
14.66
 1,500 14.66 14.66 14.66 0 0 0
31/01/2018
14.84
 8,500 14.66 14.84 14.66 0 0 0
30/01/2018
14.66
 0 14.66 14.66 14.66 0 0 0
29/01/2018
14.66
 0 14.66 14.66 14.66 0 0 0
26/01/2018
14.66
 0 14.66 14.66 14.66 0 0 0
25/01/2018
14.66
 1,000 14.66 14.66 14.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |