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
(2026-08-12) 		-3.30 -25.38% 114,500 0 0
9.70
13
9.70
2 tháng
(2026-07-13) 		-1.60 -14.16% 184,300 -24,600 0
9.30
13
9.70
3 tháng
(2026-06-15) 		-5.80 -37.42% 195,400 -24,000 0
9.30
15.50
9.70
6 tháng
(2026-03-16) 		-5.10 -34.46% 195,800 -24,000 0
9.30
16.40
9.70
12 tháng
(2025-09-16) 		-9.90 -50.51% 253,200 -24,400 -0.0
9.30
19.70
9.70
24 tháng
(2024-09-23) 		-4.63 -32.33% 352,242 -24,500 -0.0
9.30
22.70
9.70
36 tháng
(2023-09-27) 		-13.97 -59.01% 497,818 -48,400 -0.6
9.30
31.33
9.70
60 tháng
(2021-10-07) 		-10.91 -52.93% 759,487 -23,700 0.1
9.30
31.33
9.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2013
1.96
 0 1.96 1.96 1.96 0 0 0
08/11/2013
1.96
 0 1.96 1.96 1.96 0 0 0
07/11/2013
1.96
 0 1.96 1.96 1.96 0 0 0
06/11/2013
1.96
 0 1.96 1.96 1.96 0 0 0
05/11/2013
1.96
 0 1.96 1.96 1.96 0 0 0
04/11/2013
1.96
 0 1.96 1.96 1.96 0 0 0
01/11/2013
1.96
 0 1.96 1.96 1.96 0 0 0
31/10/2013
1.96
 0 1.96 1.96 1.96 0 0 0
30/10/2013
1.96
 0 1.96 1.96 1.96 0 0 0
29/10/2013
1.96
 0 1.96 1.96 1.96 0 0 0
28/10/2013
1.96
 300 1.96 1.96 1.96 0 0 0
25/10/2013
2.12
 1,500 2.12 2.12 2.12 0 0 0
24/10/2013
2.12
 5,100 2.12 2.12 2.12 0 0 0
23/10/2013
2.34
 100 2.34 2.34 2.34 0 0 0
22/10/2013
2.37
 8,600 2.15 2.37 2.15 0 0 0
21/10/2013
2.34
 400 2.34 2.34 2.34 0 0 0
18/10/2013
2.59
 0 2.59 2.59 2.59 0 0 0
17/10/2013
2.59
 100 2.59 2.59 2.59 0 0 0
16/10/2013
2.37
 0 2.37 2.37 2.37 0 0 0
15/10/2013
2.37
 0 2.37 2.37 2.37 0 0 0
14/10/2013
2.37
 100 2.37 2.37 2.37 0 0 0
11/10/2013
2.34
 300 2.31 2.34 1.98 0 0 0
10/10/2013
2.20
 100 2.20 2.20 2.20 0 0 0
09/10/2013
2.20
 6,900 2.01 2.20 2.01 0 0 0
08/10/2013
2.01
 100 2.01 2.01 2.01 0 0 0
07/10/2013
1.90
 3,800 1.90 1.90 1.90 0 0 0
04/10/2013
1.74
 10,200 1.74 1.74 1.74 0 0 0
03/10/2013
1.79
 0 1.79 1.79 1.79 0 0 0
02/10/2013
1.87
 15,100 1.82 1.87 1.79 0 0 0
01/10/2013
1.79
 2,100 1.74 1.79 1.74 0 0 0
30/09/2013
1.74
 7,000 1.76 1.76 1.74 0 0 0
27/09/2013
1.82
 0 1.82 1.82 1.82 0 0 0
26/09/2013
1.82
 100 1.82 1.82 1.82 0 0 0
25/09/2013
1.71
 10,000 1.71 1.71 1.71 0 0 0
24/09/2013
1.76
 8,500 1.74 1.76 1.74 0 0 0
23/09/2013
1.74
 5,000 1.74 1.74 1.74 0 0 0
20/09/2013
1.74
 5,000 1.74 1.74 1.74 0 0 0
19/09/2013
1.74
 0 1.74 1.74 1.74 0 0 0
18/09/2013
1.76
 17,000 1.74 1.76 1.74 0 0 0
17/09/2013
1.65
 12,800 1.65 1.65 1.65 0 0 0
16/09/2013
1.65
 10,000 1.65 1.65 1.65 0 0 0
13/09/2013
1.65
 13,000 1.65 1.65 1.65 0 0 0
12/09/2013
1.65
 0 1.65 1.65 1.65 0 0 0
11/09/2013
1.65
 0 1.65 1.65 1.65 0 0 0
10/09/2013
1.65
 0 1.65 1.65 1.65 0 0 0
09/09/2013
1.65
 0 1.65 1.65 1.65 0 0 0
06/09/2013
1.65
 0 1.65 1.65 1.65 0 0 0
05/09/2013
1.65
 0 1.65 1.65 1.65 0 0 0
04/09/2013
1.65
 5,800 1.71 1.71 1.65 0 0 0
03/09/2013
1.76
 0 1.76 1.76 1.76 0 0 0
30/08/2013
1.76
 0 1.76 1.76 1.76 0 0 0
29/08/2013
1.76
 0 1.76 1.76 1.76 0 0 0
28/08/2013
1.76
 0 1.76 1.76 1.76 0 0 0
27/08/2013
1.76
 0 1.76 1.76 1.76 0 0 0
26/08/2013
1.76
 0 1.76 1.76 1.76 0 0 0
23/08/2013
1.76
 0 1.76 1.76 1.76 0 0 0
22/08/2013
1.76
 0 1.76 1.76 1.76 0 0 0
21/08/2013
1.76
 0 1.76 1.76 1.76 0 0 0
20/08/2013
1.74
 3,900 1.79 1.79 1.74 0 0 0
19/08/2013
1.90
 0 1.90 1.90 1.90 0 0 0
16/08/2013
1.90
 100 1.90 1.90 1.90 0 0 0
15/08/2013
1.79
 0 1.79 1.79 1.79 0 0 0
14/08/2013
1.79
 2,100 1.79 1.79 1.79 0 0 0
13/08/2013
2.07
 5,500 1.82 2.07 1.82 0 0 0
12/08/2013
2.07
 3,000 1.93 2.07 1.93 0 0 0
09/08/2013
2.12
 1,000 2.12 2.12 2.12 0 0 0
08/08/2013
2.34
 0 2.34 2.34 2.34 0 0 0
07/08/2013
2.34
 0 2.34 2.34 2.34 0 0 0
06/08/2013
2.34
 0 2.34 2.34 2.34 0 0 0
05/08/2013
2.34
 0 2.34 2.34 2.34 0 0 0
02/08/2013
2.34
 0 2.34 2.34 2.34 0 0 0
01/08/2013
2.34
 0 2.34 2.34 2.34 0 0 0
31/07/2013
2.34
 0 2.34 2.34 2.34 0 0 0
30/07/2013
2.34
 0 2.34 2.34 2.34 0 0 0
29/07/2013
2.34
 0 2.34 2.34 2.34 0 0 0
26/07/2013
2.34
 0 2.34 2.34 2.34 0 0 0
25/07/2013
2.34
 0 2.34 2.34 2.34 0 0 0
24/07/2013
2.34
 0 2.34 2.34 2.34 0 0 0
23/07/2013
2.34
 0 2.34 2.34 2.34 0 0 0
22/07/2013
2.34
 0 2.34 2.34 2.34 0 0 0
19/07/2013
2.34
 200 2.34 2.34 2.34 0 0 0
18/07/2013
2.34
 0 2.34 2.34 2.34 0 0 0
17/07/2013
2.34
 0 2.34 2.34 2.34 0 0 0
16/07/2013
2.34
 700 2.34 2.34 2.34 0 0 0
15/07/2013
2.18
 500 2.18 2.18 2.18 0 0 0
12/07/2013
2.29
 2,600 1.96 2.29 1.96 0 0 0
11/07/2013
2.15
 500 2.15 2.15 2.15 0 0 0
10/07/2013
1.98
 0 1.98 1.98 1.98 0 0 0
09/07/2013
1.98
 0 1.98 1.98 1.98 0 0 0
08/07/2013
1.98
 0 1.98 1.98 1.98 0 0 0
05/07/2013
1.98
 200 1.98 1.98 1.98 0 0 0
04/07/2013
2.20
 500 2.20 2.20 2.20 0 0 0
03/07/2013
2.07
 0 2.07 2.07 2.07 0 0 0
02/07/2013
2.07
 0 2.07 2.07 2.07 0 0 0
01/07/2013
2.07
 0 2.07 2.07 2.07 0 0 0
28/06/2013
2.07
 0 2.07 2.07 2.07 0 0 0
27/06/2013
2.07
 1,000 2.07 2.07 2.07 0 0 0
26/06/2013
1.93
 0 1.93 1.93 1.93 0 0 0
25/06/2013
1.93
 1,500 1.93 1.93 1.93 0 0 0
24/06/2013
1.76
 2,000 1.76 1.76 1.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |