CTCP Xây lắp Cơ khí và Lương thực Thực phẩm (mcf)

7.50
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
(2025-11-04) 		0.10 1.35% 168,500 0 0
7.40
7.50
7.50
2 tháng
(2025-10-06) 		0 0% 224,400 0 0
7.40
7.50
7.50
3 tháng
(2025-09-05) 		0 0% 520,200 -200 -0.0
7.40
7.70
7.50
6 tháng
(2025-06-09) 		0 0% 1,282,300 -200 -0.0
7.40
7.80
7.50
12 tháng
(2024-12-09) 		-0.36 -4.55% 1,838,693 -200 -0.0
6.84
8.32
7.50
24 tháng
(2023-12-15) 		0.57 8.18% 4,398,352 400 0.0
6.84
9.24
7.50
36 tháng
(2022-12-20) 		1.79 31.41% 7,951,811 -139,312 -1.8
5.26
11.31
7.50
60 tháng
(2020-12-30) 		0.80 12% 17,997,533 -968,116 -10.6
5.10
11.31
7.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/07/2013
4.31
 0 4.31 4.31 4.31 0 0 0
08/07/2013
4.31
 0 4.31 4.31 4.31 0 0 0
05/07/2013
4.31
 0 4.31 4.31 4.31 0 0 0
04/07/2013
4.31
 0 4.31 4.31 4.31 0 0 0
03/07/2013
4.31
 0 4.31 4.31 4.31 0 0 0
02/07/2013
4.31
 0 4.31 4.31 4.31 0 0 0
01/07/2013
4.31
 0 4.31 4.31 4.31 0 0 0
28/06/2013
4.31
 0 4.31 4.31 4.31 0 0 0
27/06/2013
4.31
 0 4.31 4.31 4.31 0 0 0
26/06/2013
4.31
 0 4.31 4.31 4.31 0 0 0
25/06/2013
4.31
 0 4.31 4.31 4.31 0 0 0
24/06/2013
4.31
 500 4.29 4.31 4.29 500 0 0.0
21/06/2013
4.29
 0 4.29 4.29 4.29 0 0 0
20/06/2013
4.29
 5,300 4.37 4.37 4.05 500 0 0.0
19/06/2013
4.37
 0 4.37 4.37 4.37 0 0 0
18/06/2013
4.37
 0 4.37 4.37 4.37 0 0 0
17/06/2013
4.37
 300 4.13 4.37 4.13 300 0 0.0
14/06/2013
4.13
 0 4.13 4.13 4.13 0 0 0
13/06/2013
4.13
 100 3.91 4.13 4.13 100 0 0.0
12/06/2013
3.91
 0 3.91 3.91 3.91 0 0 0
11/06/2013
3.91
 0 3.91 3.91 3.91 0 0 0
10/06/2013
3.91
 0 3.91 3.91 3.91 0 0 0
07/06/2013
3.91
 0 3.91 3.91 3.91 0 0 0
06/06/2013
3.91
 3,000 3.91 3.91 3.88 3,000 0 0.0
05/06/2013
3.91
 2,600 3.88 3.91 3.80 1,200 0 0.0
04/06/2013
3.88
 0 3.88 3.88 3.88 0 0 0
03/06/2013
3.88
 500 3.94 3.94 3.88 0 0 0
31/05/2013
3.94
 0 3.94 3.94 3.94 0 0 0
30/05/2013
3.94
 0 3.94 3.94 3.94 0 0 0
29/05/2013
3.94
 0 3.94 3.94 3.94 0 0 0
28/05/2013
3.94
 1,900 3.91 3.94 3.83 1,900 0 0.0
27/05/2013
3.91
 1,200 3.96 3.96 3.83 200 0 0.0
24/05/2013
3.96
 0 3.96 3.96 3.96 0 0 0
23/05/2013
3.96
 0 3.96 3.96 3.96 0 0 0
22/05/2013
3.96
 5,900 3.86 3.96 3.83 1,000 0 0.0
21/05/2013
3.86
 6,700 3.86 3.86 3.83 1,000 0 0.0
20/05/2013
3.86
 0 3.86 3.86 3.86 0 0 0
17/05/2013
3.86
 0 3.86 3.86 3.86 0 0 0
16/05/2013
3.86
 5,100 3.88 3.88 3.80 5,000 0 0.1
15/05/2013
3.88
 0 3.88 3.88 3.88 0 0 0
14/05/2013
3.88
 5,600 3.88 3.88 3.80 5,200 0 0.1
13/05/2013
3.88
 2,000 3.86 3.88 3.80 2,000 0 0.0
10/05/2013
3.86
 0 3.86 3.86 3.86 0 0 0
09/05/2013
3.86
 1,100 3.86 3.88 3.86 0 0 0
08/05/2013
3.86
 6,300 3.83 3.86 3.80 4,500 0 0.1
07/05/2013
3.83
 1,000 4.05 4.05 3.83 0 0 0
06/05/2013
4.05
 0 4.05 4.05 4.05 0 0 0
03/05/2013
4.05
 2,800 3.80 4.18 3.78 1,800 0 0.0
02/05/2013
3.80
 1,200 3.86 3.86 3.80 0 0 0
26/04/2013
3.86
 0 3.86 3.86 3.86 0 0 0
25/04/2013
3.86
 0 3.86 3.86 3.86 0 0 0
24/04/2013
3.86
 0 3.86 3.86 3.86 0 0 0
23/04/2013
3.86
 0 3.86 3.86 3.86 0 0 0
22/04/2013
3.86
 100 3.80 3.86 3.86 0 0 0
18/04/2013
3.80
 4,600 3.91 3.91 3.80 4,400 0 0.1
17/04/2013
3.91
 300 3.91 3.91 3.83 100 0 0.0
16/04/2013
3.91
 1,000 3.83 3.91 3.83 1,000 0 0.0
15/04/2013
3.83
 700 3.94 3.94 3.83 500 0 0.0
12/04/2013
3.94
 7,300 3.86 3.94 3.83 6,800 0 0.1
11/04/2013
3.86
 0 3.86 3.86 3.86 0 0 0
10/04/2013
3.86
 6,400 3.91 3.91 3.83 4,400 0 0.1
09/04/2013
3.91
 12,900 3.83 3.91 3.83 10,600 0 0.2
08/04/2013
3.83
 8,200 3.83 3.83 3.72 7,200 3,000 0.1
05/04/2013
3.83
 2,400 3.78 3.83 3.64 100 2,000 -0.0
04/04/2013
3.78
 0 3.78 3.78 3.78 0 0 0
03/04/2013
3.78
 1,400 3.88 3.88 3.78 1,400 0 0.0
02/04/2013
3.88
 300 3.75 3.88 3.78 200 0 0.0
01/04/2013
3.75
 5,000 3.78 3.78 3.69 4,500 0 0.1
29/03/2013
3.78
 16,700 3.91 3.91 3.69 14,500 0 0.2
28/03/2013
3.91
 4,300 3.99 3.99 3.69 4,300 0 0.1
27/03/2013
3.99
 5,700 3.78 3.99 3.67 5,200 0 0.1
26/03/2013
3.78
 200 3.78 3.78 3.78 0 0 0
25/03/2013
3.78
 5,300 3.80 3.80 3.67 4,500 0 0.1
22/03/2013
3.80
 4,000 3.88 3.88 3.78 3,800 0 0.1
21/03/2013
3.88
 5,900 4.05 4.05 3.67 4,200 0 0.1
20/03/2013
4.05
 100 3.75 4.05 4.05 0 0 0
19/03/2013
3.75
 1,000 3.67 3.75 3.69 100 0 0.0
18/03/2013
3.67
 5,700 3.69 3.69 3.37 4,600 0 0.1
15/03/2013
3.69
 0 3.69 3.69 3.69 0 0 0
14/03/2013
3.69
 6,700 3.78 3.78 3.69 5,400 0 0.1
13/03/2013
3.78
 900 3.78 3.78 3.78 0 0 0
12/03/2013
3.78
 7,700 3.78 3.78 3.69 5,900 0 0.1
11/03/2013
3.78
 27,900 4.02 4.02 3.72 13,000 0 0.2
08/03/2013
4.02
 100 3.88 4.02 4.02 0 0 0
07/03/2013
3.88
 14,100 3.91 3.94 3.78 6,500 0 0.1
06/03/2013
3.91
 5,500 4.02 4.02 3.91 5,500 0 0.1
05/03/2013
4.02
 2,700 3.99 4.02 3.88 0 0 0
04/03/2013
3.99
 35,400 3.64 3.99 3.59 4,100 0 0.1
01/03/2013
3.64
 13,700 3.56 3.64 3.56 2,800 0 0.0
28/02/2013
3.56
 11,800 3.56 3.56 3.40 11,600 0 0.2
27/02/2013
3.56
 0 3.56 3.56 3.56 0 0 0
26/02/2013
3.56
 1,000 3.59 3.59 3.56 0 0 0
25/02/2013: Cổ tức tiền mặt tỉ lệ: 4.1%
25/02/2013
3.59
 3,900 3.42 3.59 3.51 3,900 0 0.1
22/02/2013
3.42
 40,700 3.34 3.50 3.40 4,400 0 0.1
21/02/2013
3.34
 10,300 3.42 3.47 3.34 7,400 0 0.1
20/02/2013
3.42
 1,600 3.40 3.42 3.42 0 0 0
19/02/2013
3.40
 22,200 3.34 3.40 3.34 4,800 0 0.1
18/02/2013
3.34
 6,200 3.24 3.34 3.24 0 0 0
08/02/2013
3.24
 4,200 3.19 3.24 3.21 0 0 0
07/02/2013
3.19
 8,000 3.19 3.19 3.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |