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)
26/05/2025
16.58
 0 16.58 16.58 16.58 0 0 0
23/05/2025
16.58
 0 16.58 16.58 16.58 0 0 0
22/05/2025
16.58
 0 16.58 16.58 16.58 0 0 0
21/05/2025
16.58
 0 16.58 16.58 16.58 0 0 0
20/05/2025
16.58
 0 16.58 16.58 16.58 0 0 0
19/05/2025
16.58
 0 16.58 16.58 16.58 0 0 0
16/05/2025
16.58
 0 16.58 16.58 16.58 0 0 0
15/05/2025
16.58
 0 16.58 16.58 16.58 0 0 0
14/05/2025
16.58
 100 16.58 16.58 16.58 100 0 0
13/05/2025
16.67
 0 16.67 16.67 16.67 0 0 0
12/05/2025
16.67
 0 16.67 16.67 16.67 0 0 0
09/05/2025
16.67
 0 16.67 16.67 16.67 0 0 0
08/05/2025
16.67
 0 16.67 16.67 16.67 0 0 0
07/05/2025
16.67
 0 16.67 16.67 16.67 0 0 0
06/05/2025
16.67
 0 16.67 16.67 16.67 0 0 0
05/05/2025
16.67
 0 16.67 16.67 16.67 0 0 0
29/04/2025
16.67
 0 16.67 16.67 16.67 0 0 0
28/04/2025
16.67
 0 16.67 16.67 16.67 0 0 0
25/04/2025
16.67
 200 16.67 16.67 16.67 0 0 0
24/04/2025
16.58
 0 16.58 16.58 16.58 0 0 0
23/04/2025
16.58
 0 16.58 16.58 16.58 0 0 0
22/04/2025
16.58
 0 16.58 16.58 16.58 0 0 0
21/04/2025
16.58
 0 16.58 16.58 16.58 0 0 0
18/04/2025
16.58
 0 16.58 16.58 16.58 0 0 0
17/04/2025
16.58
 0 16.58 16.58 16.58 0 0 0
16/04/2025
16.58
 0 16.58 16.58 16.58 0 0 0
15/04/2025
16.58
 100 16.58 16.58 16.58 0 0 0
14/04/2025
19.17
 0 19.17 19.17 19.17 0 0 0
11/04/2025
19.17
 100 19.17 19.17 19.17 0 0 0
10/04/2025
18.33
 600 16.67 18.33 16.67 0 0 0
09/04/2025
16.58
 0 16.58 16.58 16.58 0 0 0
08/04/2025
16.58
 0 16.58 16.58 16.58 0 0 0
04/04/2025
15.92
 600 16.67 16.67 15.92 0 0 0
03/04/2025
16.83
 4,100 16.83 16.83 16.83 0 0 0
02/04/2025
16.83
 0 16.83 16.83 16.83 0 0 0
01/04/2025
16.83
 0 16.83 16.83 16.83 0 0 0
31/03/2025
16.83
 0 16.83 16.83 16.83 0 0 0
28/03/2025
16.83
 0 16.83 16.83 16.83 0 0 0
27/03/2025
16.83
 0 16.83 16.83 16.83 0 0 0
26/03/2025
16.83
 0 16.83 16.83 16.83 0 0 0
25/03/2025
16.83
 100 16.83 16.83 16.83 0 0 0
24/03/2025
16.83
 0 16.83 16.83 16.83 0 0 0
21/03/2025
16.83
 400 16.83 16.83 16.83 0 0 0
20/03/2025
16.92
 0 16.92 16.92 16.92 0 0 0
19/03/2025
16.92
 0 16.92 16.92 16.92 0 0 0
18/03/2025
16.92
 0 16.92 16.92 16.92 0 0 0
17/03/2025
17
 600 16.92 17 16.92 0 0 0
14/03/2025
16.92
 1,400 17.50 17.50 16.92 0 0 0
13/03/2025
17.08
 0 17.08 17.08 17.08 0 0 0
12/03/2025
17.08
 0 17.08 17.08 17.08 0 0 0
11/03/2025
17.25
 1,400 17.08 17.25 17.08 0 0 0
10/03/2025
17.42
 0 17.42 17.42 17.42 0 0 0
07/03/2025
17.42
 300 17.42 17.42 17.42 0 0 0
06/03/2025
16.83
 0 16.83 16.83 16.83 0 0 0
05/03/2025
16.83
 0 16.83 16.83 16.83 0 0 0
04/03/2025
16.83
 3,500 16.92 16.92 16.83 0 0 0
03/03/2025
17
 1,200 17 17 17 0 0 0
28/02/2025
17
 100 17 17 17 0 0 0
27/02/2025
17
 700 17 17 16.83 0 0 0
26/02/2025
17
 100 17 17 17 0 0 0
25/02/2025
17
 1,400 17 17 17 0 0 0
24/02/2025
17
 0 17 17 17 0 0 0
21/02/2025
17.08
 800 16.83 17.08 16.83 0 0 0
20/02/2025
16.75
 300 16.67 16.75 16.67 0 0 0
19/02/2025
16.25
 0 16.25 16.25 16.25 0 0 0
18/02/2025
16.25
 100 16.25 16.25 16.25 0 0 0
17/02/2025
16
 0 16 16 16 0 0 0
14/02/2025
16
 2,600 15.83 16.25 15.83 0 0 0
13/02/2025
15.75
 3,000 15.92 15.92 15.75 0 0 0
12/02/2025
15.92
 0 15.92 15.92 15.92 0 0 0
11/02/2025
15.83
 2,000 15.92 16 15.83 0 0 0
10/02/2025
16.25
 400 16.25 16.25 16.25 0 0 0
07/02/2025
16.25
 200 16.25 16.25 16.25 0 0 0
06/02/2025
16
 0 16 16 16 0 0 0
05/02/2025
16
 110 16 16 16 0 0 0
04/02/2025
16
 0 16 16 16 0 0 0
03/02/2025
16
 300 16 16 16 0 0 0
24/01/2025
15.92
 1,000 15.92 15.92 15.92 0 0 0
23/01/2025
15.83
 500 15.83 15.83 15.83 0 0 0
22/01/2025
15.83
 2,000 16.25 16.25 15.83 0 0 0
21/01/2025
15.92
 1,100 15.83 15.92 15.83 0 0 0
20/01/2025
15.83
 0 15.83 15.83 15.83 0 0 0
17/01/2025
15.83
 200 15.83 15.83 15.83 0 0 0
16/01/2025
15.83
 0 15.83 15.83 15.83 0 0 0
15/01/2025
15.83
 0 15.83 15.83 15.83 0 0 0
14/01/2025
15.83
 0 15.83 15.83 15.83 0 0 0
13/01/2025
15.83
 300 15.83 15.83 15.83 0 0 0
10/01/2025
15.92
 200 15.83 15.92 15.83 0 0 0
09/01/2025
15.92
 0 15.92 15.92 15.92 0 0 0
08/01/2025
15.92
 0 15.92 15.92 15.92 0 0 0
07/01/2025
15.92
 0 15.92 15.92 15.92 0 0 0
06/01/2025
15.92
 1,100 15.92 15.92 15.92 0 0 0
03/01/2025
15.83
 300 15.92 15.92 15.83 0 0 0
02/01/2025
15.83
 0 15.83 15.83 15.83 0 0 0
31/12/2024
15.83
 300 15.75 15.83 15.75 0 0 0
30/12/2024
15.83
 400 15.75 15.83 15.75 0 0 0
27/12/2024
15.83
 0 15.83 15.83 15.83 0 0 0
26/12/2024
15.83
 120 15.83 15.83 15.83 0 0 0
25/12/2024
15.50
 100 15.50 15.50 15.50 0 0 0
24/12/2024
15.50
 0 15.50 15.50 15.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |