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)
28/04/2016
9.04
 700 9.08 9.08 9.00 0 0 0
27/04/2016
9.39
 2,000 9.39 9.39 9.39 0 0 0
26/04/2016
9.35
 7,600 9.55 9.55 8.69 0 0 0
25/04/2016
9.39
 3,400 9.74 9.74 9.39 0 0 0
22/04/2016
9.78
 4,800 9.74 9.78 9.74 0 0 0
21/04/2016
9.74
 9,400 9.94 10.09 9.74 400 0 0.0
20/04/2016
9.74
 1,100 9.74 9.74 9.74 0 0 0
19/04/2016: Cổ tức tiền mặt tỉ lệ: 25%
19/04/2016
10.52
 0 9.66 9.66 9.66 0 0 0
15/04/2016
9.55
 9,700 9.72 9.83 9.55 0 0 0
14/04/2016
9.48
 4,400 9.87 9.87 9.48 0 0 0
13/04/2016
9.55
 5,400 9.55 9.72 9.19 0 0 0
12/04/2016
10.26
 11,000 10.29 10.33 10.26 0 0 0
11/04/2016
10.43
 16,000 9.90 10.43 9.90 0 0 0
08/04/2016
9.51
 41,800 8.84 9.55 8.84 0 0 0
07/04/2016
8.81
 1,800 8.66 8.81 8.66 0 0 0
06/04/2016
8.84
 1,300 8.56 8.84 8.49 0 0 0
05/04/2016
8.31
 200 8.31 8.31 8.31 0 0 0
04/04/2016
8.49
 1,200 8.73 8.73 8.49 0 0 0
01/04/2016
8.70
 0 8.73 8.73 8.73 0 0 0
31/03/2016
8.70
 0 8.73 8.73 8.73 0 0 0
30/03/2016
8.70
 4,700 9.02 9.02 8.66 0 0 0
29/03/2016
8.66
 100 8.66 8.66 8.66 0 0 0
28/03/2016
8.49
 100 8.49 8.49 8.49 0 0 0
25/03/2016
8.03
 0 7.99 7.99 7.99 0 0 0
24/03/2016
8.03
 0 7.99 7.99 7.99 0 0 0
23/03/2016
8.03
 0 7.99 7.99 7.99 0 0 0
22/03/2016
8.03
 4,100 7.99 8.03 7.96 0 0 0
21/03/2016
7.96
 1,600 8.13 8.13 7.96 0 0 0
18/03/2016
8.13
 0 8.13 8.13 8.13 0 0 0
17/03/2016
8.13
 0 8.13 8.13 8.13 0 0 0
16/03/2016
8.13
 0 8.13 8.13 8.13 0 0 0
15/03/2016
8.13
 0 8.13 8.13 8.13 0 0 0
14/03/2016
8.13
 0 8.13 8.13 8.13 0 0 0
11/03/2016
8.13
 400 8.13 8.13 8.13 0 0 0
10/03/2016
8.20
 5,000 8.20 8.20 8.20 0 0 0
09/03/2016
8.13
 0 8.13 8.13 8.13 0 0 0
08/03/2016
8.13
 0 8.13 8.13 8.13 0 0 0
07/03/2016
8.13
 0 8.13 8.13 8.13 0 0 0
04/03/2016
8.13
 1,000 8.13 8.13 8.13 0 0 0
03/03/2016
7.78
 0 7.78 7.78 7.78 0 0 0
02/03/2016
7.78
 7,500 7.78 7.78 7.78 0 0 0
01/03/2016
7.71
 3,400 7.71 7.71 7.71 0 0 0
29/02/2016
7.71
 7,800 7.96 7.96 7.71 0 0 0
26/02/2016
7.85
 4,700 7.74 7.85 7.74 0 0 0
25/02/2016
7.74
 0 7.74 7.74 7.74 0 0 0
24/02/2016
7.74
 100 7.74 7.74 7.74 0 0 0
23/02/2016
7.25
 5,800 7.64 7.64 7.25 0 5,800 -0.1
22/02/2016
7.78
 0 7.78 7.78 7.78 0 0 0
19/02/2016
7.78
 0 7.78 7.78 7.78 0 0 0
18/02/2016
7.78
 300 7.78 7.78 7.78 0 0 0
17/02/2016
7.78
 0 7.78 7.78 7.78 0 0 0
16/02/2016
7.78
 0 7.78 7.78 7.78 0 0 0
15/02/2016
7.78
 0 7.78 7.78 7.78 0 0 0
05/02/2016
7.78
 1,100 7.78 7.78 7.78 0 0 0
04/02/2016
7.78
 3,100 7.78 7.78 7.78 0 0 0
03/02/2016
7.78
 3,600 7.78 7.85 7.78 0 0 0
02/02/2016
7.78
 0 7.78 7.78 7.78 0 0 0
01/02/2016
7.78
 0 7.78 7.78 7.78 0 0 0
29/01/2016
7.78
 2,100 7.89 7.89 7.78 0 0 0
28/01/2016
7.78
 0 7.78 7.78 7.78 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |