CTCP Cơ khí Luyện kim (sdk)

14.80
-2.50
(-14.45%)
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
(2026-02-11) 		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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |