CTCP Cơ khí Luyện kim (sdk)

15.50
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
(2026-03-31) 		0.70 4.73% 400 0 0
14.80
16.40
15.50
2 tháng
(2026-03-02) 		-1.50 -8.82% 8,400 -400 -0.0
14.80
17.50
15.50
3 tháng
(2026-01-30) 		-1.40 -8.28% 17,200 -400 -0.0
14.50
17.50
15.50
6 tháng
(2025-11-03) 		-0.10 -0.64% 27,200 -400 -0.0
14.50
19.70
15.50
12 tháng
(2025-05-05) 		-1.17 -7% 93,800 600 -0.0
13.60
22.70
15.50
24 tháng
(2024-05-10) 		-3.58 -18.78% 253,236 -8,100 -0.2
13.60
22.70
15.50
36 tháng
(2023-05-16) 		-5.28 -25.41% 380,618 -16,800 -0.4
13.60
31.33
15.50
60 tháng
(2021-05-26) 		-2.91 -15.81% 631,055 1,300 0.1
12.24
31.33
15.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |