Tổng Công ty May 10 - CTCP (m10)

22.20
-0.10
(-0.45%)
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
(2026-05-13) 		-0.40 -1.77% 36,300 0 0
21.80
22.70
22.30
2 tháng
(2026-04-13) 		-0.40 -1.77% 156,200 0 0
21.80
22.80
22.30
3 tháng
(2026-03-16) 		-0.30 -1.33% 204,400 0 0
21.80
23.40
22.30
6 tháng
(2025-12-15) 		0.70 3.26% 683,800 0 0
21.50
23.90
22.30
12 tháng
(2025-06-17) 		1.98 9.81% 1,505,900 0 0
19.53
23.90
22.30
24 tháng
(2024-06-24) 		-1.03 -4.45% 4,341,782 0 0
16.90
26.08
22.30
36 tháng
(2023-06-28) 		6.52 41.56% 5,801,398 0 0
13.68
26.08
22.30
60 tháng
(2021-07-08) 		7.61 52.12% 9,485,962 0 0
13.15
26.08
22.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/01/2024
17.63
 200 18.83 18.83 17.63 0 0 0
08/01/2024
19.10
 100 19.10 19.10 19.10 0 0 0
05/01/2024
17.54
 0 17.54 17.54 17.54 0 0 0
04/01/2024
17.54
 0 17.54 17.54 17.54 0 0 0
03/01/2024
17.54
 4,900 17.54 17.54 17.54 0 0 0
02/01/2024
17.54
 4,600 17.91 17.91 17.45 0 0 0
29/12/2023
17.91
 0 17.91 17.91 17.91 0 0 0
28/12/2023: Cổ tức tiền mặt tỉ lệ: 10%
28/12/2023
17.91
 106 17.91 17.91 17.91 0 0 0
27/12/2023
16.99
 300 17.95 17.95 16.99 0 0 0
26/12/2023
18.03
 400 18.03 18.03 18.03 0 0 0
25/12/2023
17.95
 1,500 18.21 18.21 17.95 0 0 0
22/12/2023
18.21
 5,514 16.64 18.21 16.64 0 0 0
21/12/2023
16.55
 500 16.55 16.55 16.55 0 0 0
20/12/2023
16.55
 4,000 16.64 16.64 16.55 0 0 0
19/12/2023
16.64
 700 16.64 16.64 16.64 0 0 0
18/12/2023
16.64
 402 16.64 16.64 16.64 0 0 0
15/12/2023
16.81
 3,800 16.12 16.81 16.12 0 0 0
14/12/2023
15.07
 39 15.07 15.07 15.07 0 0 0
13/12/2023
14.90
 501 15.94 15.94 14.90 0 0 0
12/12/2023
15.94
 200 15.94 15.94 15.94 0 0 0
11/12/2023
15.86
 1,002 15.86 15.86 15.86 0 0 0
08/12/2023
15.77
 1,400 15.94 15.94 15.77 0 0 0
07/12/2023
15.77
 1 15.77 15.77 15.77 0 0 0
06/12/2023
15.77
 0 15.77 15.77 15.77 0 0 0
05/12/2023
15.86
 7,300 15.51 15.86 15.51 0 0 0
04/12/2023
15.25
 1,500 15.68 15.68 15.25 0 0 0
01/12/2023
15.94
 0 15.94 15.94 15.94 0 0 0
30/11/2023
15.94
 0 15.94 15.94 15.94 0 0 0
29/11/2023
16.03
 700 15.94 16.03 15.94 0 0 0
28/11/2023
15.94
 100 15.94 15.94 15.94 0 0 0
27/11/2023
15.94
 0 15.94 15.94 15.94 0 0 0
24/11/2023
15.94
 3,000 15.94 15.94 15.94 0 0 0
23/11/2023
15.68
 8,100 15.94 16.03 15.68 0 0 0
22/11/2023
16.03
 100 16.03 16.03 16.03 0 0 0
21/11/2023
16.03
 0 16.03 16.03 16.03 0 0 0
20/11/2023
16.03
 0 16.03 16.03 16.03 0 0 0
17/11/2023
16.03
 100 16.03 16.03 16.03 0 0 0
16/11/2023
16.03
 8,200 16.03 16.03 15.68 0 0 0
15/11/2023
16.20
 921 16.20 16.38 16.20 0 0 0
14/11/2023
16.03
 0 16.03 16.03 16.03 0 0 0
13/11/2023
16.12
 2,900 15.77 16.38 15.77 0 0 0
10/11/2023
15.25
 500 15.25 15.25 15.25 0 0 0
09/11/2023
15.68
 16,700 15.77 15.94 15.68 0 0 0
08/11/2023
15.68
 7,400 15.68 15.68 15.68 0 0 0
07/11/2023
15.68
 2,800 15.68 15.68 15.68 0 0 0
06/11/2023
15.68
 11,000 15.59 15.68 15.59 0 0 0
03/11/2023
15.59
 0 15.59 15.59 15.59 0 0 0
02/11/2023
15.59
 0 15.59 15.59 15.59 0 0 0
01/11/2023
15.59
 0 15.59 15.59 15.59 0 0 0
31/10/2023
15.59
 1,500 15.59 15.59 15.59 0 0 0
30/10/2023
15.59
 400 15.59 15.59 15.59 0 0 0
27/10/2023
15.33
 4 15.59 15.59 15.59 0 0 0
26/10/2023
15.33
 7,600 15.68 15.68 15.33 0 0 0
25/10/2023
15.51
 800 15.33 15.51 15.33 0 0 0
24/10/2023
15.33
 200 15.33 15.33 15.33 0 0 0
23/10/2023
14.98
 600 15.07 15.07 14.98 0 0 0
20/10/2023
14.90
 100 14.90 14.90 14.90 0 0 0
19/10/2023
14.98
 3,601 14.81 14.98 14.81 0 0 0
18/10/2023
14.90
 5,200 14.98 14.98 14.90 0 0 0
17/10/2023
14.98
 1,000 14.98 14.98 14.98 0 0 0
16/10/2023
14.81
 6,501 15.68 15.68 14.46 0 0 0
13/10/2023
15.25
 1,600 15.25 15.25 15.25 0 0 0
12/10/2023
15.25
 3,200 14.98 15.25 14.98 0 0 0
11/10/2023
15.25
 1,001 15.33 15.33 15.25 0 0 0
10/10/2023
15.25
 4,200 15.51 15.51 15.25 0 0 0
09/10/2023
15.25
 310 15.07 15.25 15.07 0 0 0
06/10/2023
15.25
 7,700 15.16 15.25 15.16 0 0 0
05/10/2023
15.16
 2,700 15.07 15.25 14.90 0 0 0
04/10/2023
15.07
 8,000 15.07 15.07 14.90 0 0 0
03/10/2023
15.07
 200 15.07 15.07 15.07 0 0 0
02/10/2023
15.42
 200 15.42 15.42 15.42 0 0 0
29/09/2023
14.98
 10,000 14.98 14.98 14.90 0 0 0
28/09/2023
15.51
 1,300 14.98 15.59 14.90 0 0 0
27/09/2023
15.42
 13,200 15.07 15.42 14.90 0 0 0
26/09/2023
14.98
 4,700 15.25 15.25 14.98 0 0 0
25/09/2023
15.25
 4,600 15.33 15.33 15.25 0 0 0
22/09/2023
15.51
 2,000 15.33 15.51 15.25 0 0 0
21/09/2023
15.51
 10,600 15.51 15.51 15.51 0 0 0
20/09/2023
15.25
 18,400 15.25 16.12 15.25 0 0 0
19/09/2023
15.07
 12,100 15.25 15.25 15.07 0 0 0
18/09/2023
15.07
 8,500 15.33 15.33 15.07 0 0 0
15/09/2023
15.25
 31,700 15.07 15.25 15.07 0 0 0
14/09/2023
15.07
 3,302 15.07 15.16 15.07 0 0 0
13/09/2023
15.16
 6,700 14.98 15.25 14.98 0 0 0
12/09/2023
14.98
 6,900 14.81 14.98 14.81 0 0 0
11/09/2023
14.90
 5,600 14.81 14.98 14.81 0 0 0
08/09/2023
14.81
 12,900 14.81 14.90 14.72 0 0 0
07/09/2023
14.81
 3,900 14.98 14.98 14.81 0 0 0
06/09/2023
14.90
 23,500 14.72 15.07 14.72 0 0 0
05/09/2023
14.72
 3,101 14.81 14.81 14.72 0 0 0
31/08/2023
14.81
 1,800 14.81 14.81 14.81 0 0 0
30/08/2023
14.64
 1,300 14.81 14.81 14.64 0 0 0
29/08/2023
14.64
 40,710 14.72 14.72 14.64 0 0 0
28/08/2023
14.72
 14,206 14.90 14.90 14.72 0 0 0
25/08/2023
14.72
 4,201 14.72 14.81 14.72 0 0 0
24/08/2023
14.72
 3,800 14.72 14.72 14.64 0 0 0
23/08/2023
14.72
 2,810 14.55 14.72 14.55 0 0 0
22/08/2023
14.55
 5,600 14.81 14.81 14.55 0 0 0
21/08/2023
14.72
 17,706 14.72 14.81 14.72 0 0 0
18/08/2023
15.07
 3,900 15.07 15.16 15.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |