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

7.50
-0.10
(-1.32%)
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) 		0.10 1.33% 106,200 0 0
7.50
7.70
7.50
2 tháng
(2026-01-12) 		0.10 1.33% 176,600 0 0
7.40
7.70
7.50
3 tháng
(2025-12-15) 		0.10 1.33% 227,600 0 0
7.40
7.70
7.50
6 tháng
(2025-09-15) 		0.10 1.33% 689,600 0 0
7.40
7.70
7.50
12 tháng
(2025-03-18) 		-0.44 -5.50% 1,893,600 -200 -0.0
6.84
8.13
7.50
24 tháng
(2024-03-25) 		0.25 3.46% 4,242,127 1,900 0.0
6.84
9.24
7.50
36 tháng
(2023-03-29) 		1.89 33.16% 8,133,646 -139,300 -1.8
5.71
11.31
7.50
60 tháng
(2021-04-08) 		-0.24 -3.12% 16,735,547 -159,563 -1.2
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)
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
06/02/2013
3.19
 10,100 3.16 3.19 3.13 3,100 0 0.0
05/02/2013
3.16
 3,800 3.24 3.24 3.13 500 100 0.0
04/02/2013
3.24
 100 3.21 3.24 3.24 100 0 0.0
01/02/2013
3.21
 36,200 3.13 3.45 3.11 7,200 0 0.1
31/01/2013
3.13
 2,200 3.13 3.13 3.03 1,700 0 0.0
30/01/2013
3.13
 9,900 3.08 3.13 3.13 0 0 0
29/01/2013
3.08
 14,400 3.03 3.08 3.06 13,900 0 0.2
28/01/2013
3.03
 27,800 2.98 3.06 2.95 19,000 0 0.2
25/01/2013
2.98
 25,100 2.87 3.03 2.90 22,700 0 0.3
24/01/2013
2.87
 300 2.82 2.87 2.82 0 0 0
23/01/2013
2.82
 1,700 2.82 2.82 2.82 0 0 0
22/01/2013
2.82
 0 2.82 2.82 2.82 0 0 0
21/01/2013
2.82
 300 2.82 2.82 2.82 0 0 0
18/01/2013
2.82
 200 2.82 2.82 2.82 0 0 0
17/01/2013
2.82
 1,000 2.82 2.82 2.82 0 0 0
16/01/2013
2.82
 3,300 2.82 2.82 2.82 0 0 0
15/01/2013
2.82
 100 2.74 2.82 2.82 0 0 0
14/01/2013
2.74
 900 2.74 2.74 2.74 0 0 0
11/01/2013
2.74
 100 2.85 2.85 2.74 0 0 0
10/01/2013
2.85
 200 2.87 2.87 2.85 0 0 0
09/01/2013
2.87
 0 2.87 2.87 2.87 0 0 0
08/01/2013
2.87
 4,400 2.87 2.87 2.87 0 0 0
07/01/2013
2.87
 1,700 2.90 2.90 2.77 0 0 0
04/01/2013
2.90
 200 2.95 2.95 2.72 0 0 0
03/01/2013
2.95
 1,600 2.85 2.95 2.72 0 0 0
02/01/2013
2.85
 3,600 2.72 2.85 2.74 0 0 0
28/12/2012
2.72
 100 2.72 2.72 2.72 0 0 0
27/12/2012
2.72
 1,000 2.82 2.82 2.72 0 0 0
26/12/2012
2.82
 4,100 2.66 2.82 2.66 0 0 0
25/12/2012
2.66
 2,000 2.69 2.69 2.66 0 0 0
24/12/2012
2.69
 2,000 2.87 2.87 2.69 0 0 0
21/12/2012
2.87
 0 2.87 2.87 2.87 0 0 0
20/12/2012
2.87
 1,000 2.87 2.87 2.82 0 0 0
19/12/2012: Cổ tức tiền mặt tỉ lệ: 15.9%
19/12/2012
2.87
 2,600 2.77 2.87 2.77 0 0 0
18/12/2012
2.77
 4,100 2.79 2.79 2.73 0 0 0
17/12/2012
2.79
 8,800 2.79 2.82 2.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |