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)
27/01/2016
7.78
 2,100 7.78 7.78 7.78 0 0 0
26/01/2016
7.78
 0 7.78 7.78 7.78 0 0 0
25/01/2016
7.78
 0 7.78 7.78 7.78 0 0 0
22/01/2016
7.78
 0 7.78 7.78 7.78 0 0 0
21/01/2016
7.78
 0 7.78 7.78 7.78 0 0 0
20/01/2016
7.78
 0 7.78 7.78 7.78 0 0 0
19/01/2016
7.78
 4,600 7.78 7.78 7.78 0 0 0
18/01/2016
7.78
 0 7.78 7.78 7.78 0 0 0
15/01/2016
7.78
 100 7.78 7.78 7.78 0 0 0
14/01/2016
7.07
 2,000 7.43 7.43 7.07 0 0 0
13/01/2016
7.78
 500 7.78 7.78 7.78 0 0 0
12/01/2016
7.78
 4,900 7.78 7.78 7.78 0 0 0
11/01/2016
8.13
 0 8.13 8.13 8.13 0 0 0
08/01/2016
8.13
 0 8.13 8.13 8.13 0 0 0
07/01/2016
8.13
 100 8.13 8.13 8.13 0 0 0
06/01/2016
8.13
 0 8.13 8.13 8.13 0 0 0
05/01/2016
8.13
 7,200 8.13 8.13 8.13 0 0 0
04/01/2016
8.31
 0 8.13 8.13 8.13 0 0 0
31/12/2015
8.31
 9,000 7.82 8.31 7.82 0 0 0
30/12/2015
8.10
 1,400 7.82 8.10 7.78 0 0 0
29/12/2015
7.78
 2,100 7.78 7.78 7.78 0 0 0
28/12/2015
8.13
 2,200 7.82 8.13 7.78 200 0 0.0
25/12/2015
7.78
 1,800 7.78 7.78 7.78 0 0 0
24/12/2015
7.78
 0 7.78 7.78 7.78 0 0 0
23/12/2015
7.78
 1,100 7.82 7.82 7.78 0 0 0
22/12/2015
8.31
 0 8.31 8.31 8.31 0 0 0
21/12/2015
8.31
 700 8.31 8.31 8.31 0 0 0
18/12/2015
7.89
 100 7.89 7.89 7.89 0 0 0
17/12/2015
8.31
 6,000 8.31 8.38 8.31 500 0 0.0
16/12/2015
8.24
 100 8.24 8.24 8.24 0 0 0
15/12/2015
8.38
 0 8.38 8.38 8.38 0 0 0
14/12/2015
8.38
 600 8.38 8.38 8.38 0 0 0
11/12/2015
7.78
 0 7.78 7.78 7.78 0 0 0
10/12/2015
7.78
 0 7.78 7.78 7.78 0 0 0
09/12/2015
7.78
 5,300 7.85 7.85 7.74 0 0 0
08/12/2015
7.82
 0 7.82 7.82 7.82 0 0 0
07/12/2015
7.82
 0 7.82 7.82 7.82 0 0 0
04/12/2015
7.82
 0 7.82 7.82 7.82 0 0 0
03/12/2015
7.82
 0 7.82 7.82 7.82 0 0 0
02/12/2015
7.82
 100 7.82 7.82 7.82 0 0 0
01/12/2015
8.06
 100 8.06 8.06 8.06 0 0 0
30/11/2015
8.13
 3,000 8.13 8.13 8.13 0 1,000 -0.0
27/11/2015
8.31
 4,100 8.31 8.31 8.31 0 0 0
26/11/2015
8.20
 800 8.20 8.20 8.20 0 0 0
25/11/2015
8.13
 0 8.13 8.13 8.13 0 0 0
24/11/2015
8.13
 100 8.13 8.13 8.13 0 0 0
23/11/2015
7.82
 100 7.82 7.82 7.82 0 0 0
20/11/2015
8.31
 0 8.31 8.31 8.31 0 0 0
19/11/2015
8.31
 0 8.31 8.31 8.31 0 0 0
18/11/2015
8.31
 200 8.31 8.31 8.31 0 0 0
17/11/2015
8.49
 2,500 8.49 8.49 8.49 0 0 0
16/11/2015
8.17
 0 8.35 8.35 8.35 0 0 0
13/11/2015
8.17
 0 8.35 8.35 8.35 0 0 0
12/11/2015
8.17
 0 8.35 8.35 8.35 0 0 0
11/11/2015
8.17
 0 8.35 8.35 8.35 0 0 0
10/11/2015
8.17
 2,600 8.49 8.49 8.17 0 0 0
09/11/2015
8.31
 0 8.38 8.38 8.38 0 0 0
06/11/2015
8.31
 0 8.38 8.38 8.38 0 0 0
05/11/2015
8.31
 0 8.38 8.38 8.38 0 0 0
04/11/2015
8.31
 2,500 8.45 8.45 8.31 0 0 0
03/11/2015
8.49
 0 8.49 8.49 8.49 0 0 0
02/11/2015
8.49
 0 8.49 8.49 8.49 0 0 0
30/10/2015
8.49
 0 8.49 8.49 8.49 0 0 0
29/10/2015
8.49
 4,500 8.49 8.49 8.49 0 0 0
28/10/2015
8.66
 100 8.66 8.66 8.66 0 0 0
27/10/2015
8.49
 1,200 8.42 8.49 8.42 100 0 0.0
26/10/2015
8.42
 0 8.42 8.42 8.42 0 0 0
23/10/2015
8.42
 100 8.42 8.42 8.42 0 0 0
22/10/2015
7.85
 1,000 7.85 7.85 7.85 0 0 0
21/10/2015
8.13
 6,900 8.49 8.49 8.13 0 0 0
20/10/2015
8.56
 0 8.56 8.56 8.56 0 0 0
19/10/2015
8.56
 4,100 8.49 8.56 8.49 0 0 0
16/10/2015
8.49
 0 8.56 8.56 8.56 0 0 0
15/10/2015
8.49
 3,100 8.49 8.66 8.49 0 0 0
14/10/2015
7.96
 1,200 8.13 8.13 7.96 0 0 0
13/10/2015
7.78
 1,100 7.78 7.78 7.78 0 0 0
12/10/2015
7.96
 1,300 7.96 7.96 7.96 0 0 0
09/10/2015
7.96
 0 7.96 7.96 7.96 0 0 0
08/10/2015
7.96
 0 7.96 7.96 7.96 0 0 0
07/10/2015
7.96
 0 7.96 7.96 7.96 0 0 0
06/10/2015
7.96
 0 7.96 7.96 7.96 0 0 0
05/10/2015
7.96
 200 7.96 7.96 7.96 0 0 0
02/10/2015
7.96
 0 7.96 7.96 7.96 0 0 0
01/10/2015
7.96
 100 7.96 7.96 7.96 0 0 0
30/09/2015
7.78
 0 7.78 7.78 7.78 0 0 0
29/09/2015
7.78
 0 7.78 7.78 7.78 0 0 0
28/09/2015
7.78
 0 7.78 7.78 7.78 0 0 0
25/09/2015
7.78
 0 7.78 7.78 7.78 0 0 0
24/09/2015
7.78
 0 7.78 7.78 7.78 0 0 0
23/09/2015
7.78
 0 7.78 7.78 7.78 0 0 0
22/09/2015
7.78
 0 7.78 7.78 7.78 0 0 0
21/09/2015
7.78
 0 7.78 7.78 7.78 0 0 0
18/09/2015
7.78
 500 7.78 7.78 7.78 500 0 0.0
17/09/2015
7.78
 1,400 7.78 7.78 7.78 0 0 0
16/09/2015
7.78
 0 7.78 7.78 7.78 0 0 0
15/09/2015
7.78
 0 7.78 7.78 7.78 0 0 0
14/09/2015
7.78
 0 7.78 7.78 7.78 0 0 0
11/09/2015
7.78
 0 7.78 7.78 7.78 0 0 0
10/09/2015
7.78
 0 7.78 7.78 7.78 0 0 0
09/09/2015
7.78
 0 7.78 7.78 7.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |