CTCP Cơ khí Luyện kim (sdk)

11.10
1.40
(14.43%)
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
(2026-08-17) 		-3.30 -25.38% 96,800 0 0
9.70
13
11.10
2 tháng
(2026-07-16) 		-0.30 -3% 184,200 -24,600 0
9.30
13
11.10
3 tháng
(2026-06-16) 		-5.30 -35.33% 195,400 -24,000 0
9.30
15
11.10
6 tháng
(2026-03-18) 		-5.10 -34.46% 195,800 -24,000 0
9.30
16.40
11.10
12 tháng
(2025-09-19) 		-9.90 -50.51% 253,200 -24,400 -0.0
9.30
19.70
11.10
24 tháng
(2024-09-24) 		-4.55 -31.93% 350,621 -24,500 -0.0
9.30
22.70
11.10
36 tháng
(2023-10-02) 		-13.63 -58.43% 497,318 -48,400 -0.6
9.30
31.33
11.10
60 tháng
(2021-10-11) 		-10.63 -52.30% 758,887 -23,700 0.1
9.30
31.33
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |