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)
24/04/2014
3.46
 1,300 3.46 3.46 3.46 0 0 0
23/04/2014
3.46
 10,700 3.62 3.65 3.46 200 0 0.0
22/04/2014
3.62
 3,700 3.49 3.62 3.49 0 0 0
21/04/2014
3.65
 1,400 3.68 3.68 3.65 0 0 0
18/04/2014
3.68
 6,700 3.74 3.74 3.52 200 0 0.0
17/04/2014
3.68
 12,900 3.71 3.77 3.68 0 0 0
16/04/2014: Cổ tức tiền mặt tỉ lệ: 17%
16/04/2014
4.06
 1,000 4.06 4.06 4.06 0 0 0
15/04/2014
3.77
 10,000 3.77 3.77 3.77 0 0 0
14/04/2014
3.75
 2,000 3.77 3.77 3.75 0 0 0
11/04/2014
3.86
 5,600 3.83 3.86 3.83 0 0 0
10/04/2014
3.83
 24,900 3.72 3.83 3.72 0 0 0
08/04/2014
3.77
 13,200 3.80 3.83 3.77 0 0 0
07/04/2014
3.86
 0 3.86 3.86 3.86 0 0 0
04/04/2014
3.86
 2,000 3.86 3.86 3.86 0 0 0
03/04/2014
3.86
 41,100 3.88 3.88 3.80 0 0 0
02/04/2014
3.88
 3,000 3.94 3.94 3.88 0 0 0
01/04/2014
3.88
 10,700 3.94 3.94 3.88 0 0 0
31/03/2014
3.88
 17,700 4.27 4.27 3.88 0 0 0
28/03/2014
3.83
 4,500 3.97 3.97 3.83 0 0 0
27/03/2014
3.69
 16,500 3.83 4.11 3.69 0 0 0
26/03/2014
3.77
 0 3.77 3.77 3.77 0 0 0
25/03/2014
3.77
 10,400 3.77 3.77 3.77 0 0 0
24/03/2014
3.77
 7,500 3.77 3.77 3.77 0 0 0
21/03/2014
3.77
 6,700 3.75 3.77 3.75 0 0 0
20/03/2014
3.77
 2,000 3.77 3.77 3.77 0 0 0
19/03/2014
3.77
 1,000 3.77 3.77 3.77 0 0 0
18/03/2014
3.77
 0 3.77 3.77 3.77 0 0 0
17/03/2014
3.77
 0 3.77 3.77 3.77 0 0 0
14/03/2014
3.77
 4,100 3.77 3.77 3.77 0 0 0
13/03/2014
3.58
 17,000 3.58 3.80 3.58 0 0 0
12/03/2014
3.80
 0 3.80 3.80 3.80 0 0 0
11/03/2014
3.80
 500 3.80 3.80 3.80 0 0 0
10/03/2014
3.83
 5,500 3.61 3.83 3.61 0 0 0
07/03/2014
3.58
 2,900 3.58 3.58 3.58 0 0 0
06/03/2014
3.61
 100 3.61 3.61 3.61 0 0 0
05/03/2014
3.55
 4,000 3.53 3.55 3.55 0 0 0
04/03/2014
3.53
 1,100 3.53 3.53 3.53 0 0 0
03/03/2014
3.53
 2,000 3.47 3.53 3.47 0 0 0
28/02/2014
3.22
 200 3.22 3.22 3.22 0 0 0
27/02/2014
3.44
 5,100 3.47 3.47 3.44 0 0 0
26/02/2014
3.42
 3,000 3.42 3.42 3.42 0 0 0
25/02/2014
3.42
 100 3.42 3.42 3.42 0 0 0
24/02/2014
3.36
 2,000 3.33 3.36 3.33 0 0 0
21/02/2014
3.28
 9,100 3.36 3.36 3.28 0 0 0
20/02/2014
3.31
 300 3.11 3.31 3.11 0 0 0
19/02/2014
3.31
 1,900 3.31 3.31 3.31 0 0 0
18/02/2014
3.25
 8,000 3.22 3.25 3.22 0 0 0
17/02/2014
3.17
 10,100 3.11 3.17 3.11 0 0 0
14/02/2014
3.14
 33,100 3.09 3.14 3.06 0 0 0
13/02/2014
3.03
 12,500 3.03 3.03 3.03 0 0 0
12/02/2014
3.03
 10,000 3.03 3.03 3.03 0 0 0
11/02/2014
3.00
 15,300 2.98 3.03 2.98 0 0 0
10/02/2014
3.03
 300 2.87 3.03 2.87 0 0 0
07/02/2014
2.78
 33,700 2.78 2.81 2.78 0 0 0
06/02/2014
2.92
 12,000 2.92 2.92 2.92 0 0 0
27/01/2014
2.67
 30,100 2.59 2.67 2.59 0 0 0
24/01/2014
2.48
 29,100 2.42 2.56 2.42 0 0 0
23/01/2014
2.34
 10,600 2.34 2.34 2.34 0 0 0
22/01/2014
2.31
 1,000 2.31 2.31 2.31 0 0 0
21/01/2014
2.34
 4,400 2.34 2.34 2.34 1,200 0 0.0
20/01/2014
2.34
 6,800 2.34 2.34 2.34 0 0 0
17/01/2014
2.34
 0 2.34 2.34 2.34 0 0 0
16/01/2014
2.34
 10,000 2.34 2.34 2.34 0 0 0
15/01/2014
2.34
 0 2.34 2.34 2.34 0 0 0
14/01/2014
2.34
 400 2.34 2.34 2.34 0 0 0
13/01/2014
2.34
 0 2.34 2.34 2.34 0 0 0
10/01/2014
2.34
 0 2.34 2.34 2.34 0 0 0
09/01/2014
2.34
 0 2.34 2.34 2.34 0 0 0
08/01/2014
2.34
 3,000 2.34 2.34 2.34 0 0 0
07/01/2014
2.34
 1,000 2.34 2.34 2.34 0 0 0
06/01/2014
2.34
 0 2.34 2.34 2.34 0 0 0
03/01/2014
2.34
 300 2.34 2.34 2.34 0 0 0
02/01/2014
2.34
 900 2.37 2.37 2.34 0 0 0
31/12/2013
2.34
 0 2.34 2.34 2.34 0 0 0
30/12/2013
2.34
 200 2.34 2.34 2.34 0 0 0
27/12/2013
2.42
 0 2.42 2.42 2.42 0 0 0
26/12/2013
2.42
 10,000 2.48 2.48 2.42 0 0 0
25/12/2013
2.48
 10,200 2.48 2.48 2.48 0 0 0
24/12/2013
2.73
 0 2.73 2.73 2.73 0 0 0
23/12/2013
2.73
 100 2.73 2.73 2.73 0 0 0
20/12/2013
2.62
 0 2.62 2.62 2.62 0 0 0
19/12/2013
2.62
 0 2.62 2.62 2.62 0 0 0
18/12/2013
2.62
 9,900 2.62 2.62 2.62 0 0 0
17/12/2013
2.62
 0 2.62 2.62 2.62 0 0 0
16/12/2013
2.62
 3,500 2.62 2.62 2.62 0 0 0
13/12/2013
2.73
 100 2.73 2.73 2.73 0 0 0
12/12/2013
2.51
 0 2.51 2.51 2.51 0 0 0
11/12/2013
2.51
 0 2.51 2.51 2.51 0 0 0
10/12/2013
2.51
 0 2.51 2.51 2.51 0 0 0
09/12/2013
2.65
 2,500 2.48 2.65 2.48 0 0 0
06/12/2013
2.42
 1,000 2.42 2.42 2.42 0 0 0
05/12/2013
2.20
 0 2.20 2.20 2.20 0 0 0
04/12/2013
2.20
 0 2.20 2.20 2.20 0 0 0
03/12/2013
2.20
 0 2.20 2.20 2.20 0 0 0
02/12/2013
2.20
 0 2.20 2.20 2.20 0 0 0
29/11/2013
2.20
 0 2.20 2.20 2.20 0 0 0
28/11/2013
2.20
 0 2.20 2.20 2.20 0 0 0
27/11/2013
2.20
 5,000 2.34 2.20 2.20 0 0 0
26/11/2013
2.20
 0 2.20 2.20 2.20 0 0 0
25/11/2013
2.20
 5,000 2.20 2.20 2.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |