CTCP Cơ khí Luyện kim (sdk)

14.80
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
(2026-02-23) 		-0.60 -3.90% 8,100 -400 -0.0
14.80
17.50
14.80
2 tháng
(2026-01-16) 		-4.50 -23.32% 16,800 -400 -0.0
14.50
19.30
14.80
3 tháng
(2025-12-17) 		-2.80 -15.91% 17,200 -400 -0.0
14.50
19.70
14.80
6 tháng
(2025-09-18) 		-4.80 -24.49% 57,400 -400 -0.0
13.60
19.70
14.80
12 tháng
(2025-03-24) 		-2.03 -12.08% 99,200 600 -0.0
13.60
22.70
14.80
24 tháng
(2024-03-27) 		-4.37 -22.78% 260,192 -7,700 -0.2
13.60
22.70
14.80
36 tháng
(2023-04-03) 		-5.38 -26.65% 381,618 -16,800 -0.4
13.60
31.33
14.80
60 tháng
(2021-04-12) 		-7.87 -34.72% 737,446 -2,100 -0.0
12.24
31.33
14.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/10/2023
28.33
 0 28.33 28.33 28.33 0 0 0
13/10/2023
28.33
 0 28.33 28.33 28.33 0 0 0
12/10/2023
28.33
 0 28.33 28.33 28.33 0 0 0
11/10/2023
28.33
 0 28.33 28.33 28.33 0 0 0
10/10/2023
28.33
 100 28.33 28.33 28.33 0 100 -0.0
09/10/2023
24.92
 0 24.92 24.92 24.92 0 0 0
06/10/2023
24.92
 100 24.92 24.92 24.92 100 0 0.0
05/10/2023
23.33
 100 23.33 23.33 23.33 0 0 0
04/10/2023
23.33
 0 23.33 23.33 23.33 0 0 0
03/10/2023
23.33
 0 23.33 23.33 23.33 0 0 0
02/10/2023
23.33
 0 23.33 23.33 23.33 0 0 0
29/09/2023
24.25
 300 24.42 24.42 21.25 100 100 0
28/09/2023
21.25
 200 21.25 21.25 21.25 0 0 0
27/09/2023
23.67
 0 23.67 23.67 23.67 0 0 0
26/09/2023
23.67
 0 23.67 23.67 23.67 0 0 0
25/09/2023
23.67
 0 23.67 23.67 23.67 0 0 0
22/09/2023
23.67
 500 23.67 23.67 23.67 0 0 0
21/09/2023
23.50
 0 23.50 23.50 23.50 0 0 0
20/09/2023
23.50
 100 23.50 23.50 23.50 0 0 0
19/09/2023
25.92
 0 25.92 25.92 25.92 0 0 0
18/09/2023
25.92
 0 25.92 25.92 25.92 0 0 0
15/09/2023
25.92
 0 25.92 25.92 25.92 0 0 0
14/09/2023
25.92
 0 25.92 25.92 25.92 0 0 0
13/09/2023
25.92
 0 25.92 25.92 25.92 0 0 0
12/09/2023
25.92
 0 25.92 25.92 25.92 0 0 0
11/09/2023
25.92
 0 25.92 25.92 25.92 0 0 0
08/09/2023
25.92
 0 25.92 25.92 25.92 0 0 0
07/09/2023
25.92
 0 25.92 25.92 25.92 0 0 0
06/09/2023
25.92
 100 25.92 25.92 25.92 100 0 0.0
05/09/2023
22.58
 0 22.58 22.58 22.58 0 0 0
31/08/2023
22.58
 100 22.58 22.58 22.58 0 0 0
30/08/2023
26.50
 0 26.50 26.50 26.50 0 0 0
29/08/2023
26.50
 0 26.50 26.50 26.50 0 0 0
28/08/2023
26.50
 0 26.50 26.50 26.50 0 0 0
25/08/2023
26.50
 0 26.50 26.50 26.50 0 0 0
24/08/2023
26.50
 0 26.50 26.50 26.50 0 0 0
23/08/2023
26.50
 100 26.50 26.50 26.50 100 0 0.0
22/08/2023
23.08
 0 23.08 23.08 23.08 0 0 0
21/08/2023
23.08
 0 23.08 23.08 23.08 0 0 0
18/08/2023
23.08
 0 23.08 23.08 23.08 0 0 0
17/08/2023
23.08
 0 23.08 23.08 23.08 0 0 0
16/08/2023
23.08
 0 23.08 23.08 23.08 0 0 0
15/08/2023
23.08
 0 23.08 23.08 23.08 0 0 0
14/08/2023
23.08
 0 23.08 23.08 23.08 0 0 0
11/08/2023
23.08
 0 23.08 23.08 23.08 0 0 0
10/08/2023
21.67
 200 24.50 24.50 21.67 100 0 0.0
09/08/2023
21.33
 100 21.33 21.33 21.33 0 0 0
08/08/2023
22.08
 100 22.08 22.08 22.08 0 0 0
07/08/2023
22.92
 100 22.92 22.92 22.92 0 0 0
04/08/2023
22.92
 400 22.92 22.92 22.92 0 0 0
03/08/2023
24.08
 0 24.08 24.08 24.08 0 0 0
02/08/2023
23.33
 200 21.58 24.75 23.33 0 0 0
01/08/2023
21.58
 100 23.33 23.33 21.58 0 0 0
31/07/2023
23.33
 0 23.33 23.33 23.33 0 0 0
28/07/2023
23.33
 1,000 23.33 23.33 23.33 0 0 0
27/07/2023
23.33
 400 23.33 23.33 23.33 0 0 0
26/07/2023
23.33
 0 23.33 23.33 23.33 0 0 0
25/07/2023
23.33
 3,300 23.33 23.33 23.33 0 0 0
24/07/2023
21.58
 0 21.58 21.58 21.58 0 0 0
21/07/2023
21.67
 3,500 21.33 21.67 21.33 2,000 3,000 -0.0
20/07/2023
21.17
 600 23.58 23.58 21.17 100 500 -0.0
19/07/2023
22.17
 0 22.17 22.17 22.17 0 0 0
18/07/2023
22.17
 16,000 22.17 22.17 22 15,100 900 0.4
17/07/2023
22.17
 200 22.17 22.17 22.17 0 0 0
14/07/2023
22.17
 100 22.17 22.17 22.17 0 0 0
13/07/2023
22.50
 200 22.50 22.50 22.50 0 0 0
12/07/2023
23.33
 0 23.33 23.33 23.33 0 0 0
11/07/2023
23.33
 200 23.33 23.33 23.33 0 0 0
10/07/2023
23.33
 0 23.33 23.33 23.33 0 0 0
07/07/2023
23.33
 0 23.33 23.33 23.33 0 0 0
06/07/2023
23.33
 0 23.33 23.33 23.33 0 0 0
05/07/2023
23.33
 100 23.33 23.33 23.33 0 0 0
04/07/2023
23.42
 0 23.42 23.42 23.42 0 0 0
03/07/2023
23.42
 0 23.42 23.42 23.42 0 0 0
30/06/2023
23.42
 0 23.42 23.42 23.42 0 0 0
29/06/2023
23.42
 0 23.42 23.42 23.42 0 0 0
28/06/2023
23.42
 0 23.42 23.42 23.42 0 0 0
27/06/2023
23.42
 0 23.42 23.42 23.42 0 0 0
26/06/2023
23.42
 0 23.42 23.42 23.42 0 0 0
23/06/2023
23.42
 0 23.42 23.42 23.42 0 0 0
22/06/2023
23.42
 300 23.33 23.42 23.33 0 200 -0.0
21/06/2023
23.33
 500 23.33 23.33 23.33 0 0 0
20/06/2023
22.50
 0 22.50 22.50 22.50 0 0 0
19/06/2023
22.50
 0 22.50 22.50 22.50 0 0 0
16/06/2023
22.50
 1,000 22.50 22.50 22.50 0 500 -0.0
15/06/2023
22.83
 3,200 22.83 22.83 22.83 0 2,000 -0.1
14/06/2023
22.83
 800 22.92 22.92 22.83 0 500 -0.0
13/06/2023
23.67
 2,100 23.75 23.75 23.67 0 0 0
12/06/2023
24.67
 100 24.67 24.67 24.67 100 0 0.0
09/06/2023
22.17
 7,400 23.17 23.33 20.25 100 200 -0.0
08/06/2023: Cổ tức tiền mặt tỉ lệ: 30%
08/06/2023
23.17
 1,900 24.17 24.17 23.17 0 0 0
07/06/2023
24.33
 4,700 24.48 24.48 24.11 0 0 0
06/06/2023
24.56
 18,100 23.80 24.56 23.80 0 1,500 -0.0
05/06/2023
23.80
 4,400 24.18 24.56 21.61 0 1,000 -0.0
02/06/2023
21.54
 0 21.54 21.54 21.54 0 0 0
01/06/2023
21.92
 1,800 21.16 21.92 21.16 0 0 0
31/05/2023
21.16
 100 21.16 21.16 21.16 0 0 0
30/05/2023
20.78
 600 22.67 22.67 20.48 0 0 0
29/05/2023
21.16
 900 21.16 21.54 21.16 100 0 0.0
26/05/2023
21.92
 600 20.78 21.92 20.78 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |