CTCP Cơ khí Luyện kim (sdk)

14.80
-2.50
(-14.45%)

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
(2026-02-11)
0.70 4.22% 13,200 -400 -0.0
14.50
17.50
14.80
2 tháng
(2026-01-12)
-2 -10.36% 16,700 -400 -0.0
14.50
19.30
14.80
3 tháng
(2025-12-15)
-0.30 -1.70% 17,100 -400 -0.0
14.50
19.70
14.80
6 tháng
(2025-09-15)
-2.30 -11.73% 57,300 -400 -0.0
13.60
19.70
14.80
12 tháng
(2025-03-18)
0.38 2.27% 99,500 600 -0.0
13.60
22.70
14.80
24 tháng
(2024-03-25)
-2.70 -13.50% 267,020 -9,800 -0.2
13.60
22.70
14.80
36 tháng
(2023-03-29)
0.30 1.75% 383,521 -16,800 -0.4
13.60
31.33
14.80
60 tháng
(2021-04-08)
-4.11 -19.20% 748,520 -2,100 -0.0
12.24
31.33
14.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |