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)
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
08/09/2015
7.78
 0 7.78 7.78 7.78 0 0 0
07/09/2015
7.78
 0 7.78 7.78 7.78 0 0 0
04/09/2015
7.78
 0 7.78 7.78 7.78 0 0 0
03/09/2015
7.78
 0 7.78 7.78 7.78 0 0 0
01/09/2015
7.78
 1,000 7.78 7.78 7.78 0 0 0
31/08/2015
7.78
 0 7.78 7.78 7.78 0 0 0
28/08/2015
7.78
 0 7.78 7.78 7.78 0 0 0
27/08/2015
7.78
 0 7.78 7.78 7.78 0 0 0
26/08/2015
7.78
 0 7.78 7.78 7.78 0 0 0
25/08/2015
7.78
 0 7.78 7.78 7.78 0 0 0
24/08/2015
7.78
 0 7.78 7.78 7.78 0 0 0
21/08/2015
7.78
 0 7.78 7.78 7.78 0 0 0
20/08/2015
7.78
 0 7.78 7.78 7.78 0 0 0
19/08/2015
7.78
 1,000 7.78 7.78 7.78 0 0 0
18/08/2015
7.78
 0 7.78 7.78 7.78 0 0 0
17/08/2015
7.78
 0 7.78 7.78 7.78 0 0 0
14/08/2015
7.78
 0 7.78 7.78 7.78 0 0 0
13/08/2015
7.78
 2,100 7.74 7.78 7.74 0 0 0
12/08/2015
7.60
 1,200 7.43 7.60 7.43 0 0 0
11/08/2015
7.64
 800 7.64 7.64 7.64 0 0 0
10/08/2015
7.64
 0 7.64 7.64 7.64 0 0 0
07/08/2015
7.64
 0 7.64 7.64 7.64 0 0 0
06/08/2015
7.64
 0 7.64 7.64 7.64 0 0 0
05/08/2015
7.64
 0 7.64 7.64 7.64 0 0 0
04/08/2015
7.64
 0 7.64 7.64 7.64 0 0 0
03/08/2015
7.64
 200 7.64 7.64 7.64 0 0 0
31/07/2015
8.98
 0 8.98 8.98 8.98 0 0 0
30/07/2015
8.98
 100 8.98 8.98 8.98 100 100 0
29/07/2015
8.24
 0 8.24 8.24 8.24 0 0 0
28/07/2015
7.85
 300 8.98 8.98 7.85 100 100 0
27/07/2015
7.78
 4,000 7.89 7.89 7.78 2,000 0 0.0
24/07/2015
7.78
 0 7.78 7.78 7.78 0 0 0
23/07/2015
7.78
 0 7.78 7.78 7.78 0 0 0
22/07/2015
7.78
 100 7.78 7.78 7.78 0 0 0
21/07/2015
7.07
 2,600 7.07 7.07 7.07 0 0 0
20/07/2015
6.54
 0 6.54 6.54 6.54 0 0 0
17/07/2015
6.65
 3,200 6.47 6.65 6.47 0 0 0
16/07/2015
6.40
 0 6.40 6.40 6.40 0 0 0
15/07/2015
6.40
 0 6.40 6.40 6.40 0 0 0
14/07/2015
6.40
 0 6.40 6.40 6.40 0 0 0
13/07/2015
6.40
 100 6.40 6.40 6.40 0 0 0
10/07/2015
6.37
 2,100 6.29 6.37 6.29 0 0 0
09/07/2015
6.19
 0 6.19 6.19 6.19 0 0 0
08/07/2015
6.19
 0 6.19 6.19 6.19 0 0 0
07/07/2015
6.19
 0 6.19 6.19 6.19 0 0 0
06/07/2015
6.19
 0 6.19 6.19 6.19 0 0 0
03/07/2015
6.19
 0 6.19 6.19 6.19 0 0 0
02/07/2015
6.19
 0 6.19 6.19 6.19 0 0 0
01/07/2015
6.19
 0 6.19 6.19 6.19 0 0 0
30/06/2015
6.19
 0 6.19 6.19 6.19 0 0 0
29/06/2015
6.19
 0 6.19 6.19 6.19 0 0 0
26/06/2015
6.19
 3,500 6.19 6.19 6.19 0 0 0
25/06/2015
6.15
 0 6.15 6.15 6.15 0 0 0
24/06/2015
6.15
 0 6.15 6.15 6.15 0 0 0
23/06/2015
6.15
 0 6.15 6.15 6.15 0 0 0
22/06/2015
6.15
 0 6.15 6.15 6.15 0 0 0
19/06/2015
6.15
 900 6.15 6.15 6.15 0 0 0
18/06/2015
6.08
 5,300 6.08 6.08 6.08 0 0 0
17/06/2015
6.08
 0 6.08 6.08 6.08 0 0 0
16/06/2015
6.08
 0 6.08 6.08 6.08 0 0 0
15/06/2015
6.08
 100 6.08 6.08 6.08 0 0 0
12/06/2015
6.01
 200 6.01 6.01 6.01 200 0 0.0
11/06/2015
6.01
 0 6.01 6.01 6.01 0 0 0
10/06/2015
6.01
 0 6.01 6.01 6.01 0 0 0
09/06/2015
6.01
 0 6.01 6.01 6.01 0 0 0
08/06/2015
6.01
 0 6.01 6.01 6.01 0 0 0
05/06/2015
6.01
 0 6.01 6.01 6.01 0 0 0
04/06/2015
6.01
 100 6.01 6.01 6.01 0 0 0
03/06/2015
5.80
 0 5.80 5.80 5.80 0 0 0
02/06/2015
5.80
 0 5.80 5.80 5.80 0 0 0
01/06/2015
5.80
 0 5.80 5.80 5.80 0 0 0
29/05/2015
5.80
 0 5.80 5.80 5.80 0 0 0
28/05/2015
5.80
 0 5.80 5.80 5.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |