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

7
-0.20
(-2.78%)
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
(2026-05-18) 		-0.20 -2.78% 491,000 0 0
6.90
7.60
7.20
2 tháng
(2026-04-20) 		-0.70 -9.09% 661,100 0 0
6.90
8.10
7.20
3 tháng
(2026-03-19) 		-0.50 -6.67% 781,000 0 0
6.90
8.10
7.20
6 tháng
(2025-12-19) 		-0.50 -6.67% 1,003,600 0 0
6.90
8.10
7.20
12 tháng
(2025-06-23) 		-0.50 -6.67% 2,279,200 -200 -0.0
6.90
8.10
7.20
24 tháng
(2024-06-27) 		-1.50 -17.69% 3,179,859 1,400 0.0
6.84
8.50
7.20
36 tháng
(2023-07-03) 		0.73 11.59% 8,709,462 -160,700 -2.0
6.19
11.31
7.20
60 tháng
(2021-07-13) 		1.54 28.25% 14,926,786 -299,563 -2.4
5.26
11.31
7.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/08/2023
8.25
 24,800 8.25 8.25 7.92 0 0 0
21/08/2023
8.25
 20,100 8.34 8.42 7.92 0 0 0
18/08/2023
8.34
 76,700 9.16 9.16 8.25 1,300 0 0.0
17/08/2023
9.16
 68,000 9.74 9.74 8.91 1,000 0 0.0
16/08/2023
9.74
 66,600 10.07 10.89 9.41 0 200 -0.0
15/08/2023
10.07
 213,600 9.16 10.07 9.24 0 6,400 -0.1
14/08/2023
9.16
 95,700 9.57 9.74 8.75 0 0 0
11/08/2023
9.57
 100,100 10.32 10.40 9.33 11,600 0 0.1
10/08/2023
10.32
 215,400 10.23 10.98 9.24 14,000 0 0.2
09/08/2023
10.23
 280,500 11.31 12.38 10.23 17,400 74,000 -0.9
08/08/2023
11.31
 22,800 10.32 11.31 11.31 0 4,000 -0.1
07/08/2023
10.32
 100,000 9.41 10.32 10.23 0 3,000 -0.0
04/08/2023
9.41
 58,000 8.58 9.41 9.00 0 8,100 -0.1
03/08/2023
8.58
 211,700 7.84 8.58 8.01 0 115,700 -1.2
02/08/2023
7.84
 59,300 7.18 7.84 7.26 0 19,200 -0.2
01/08/2023
7.18
 6,400 7.18 7.26 7.02 100 100 -0
31/07/2023
7.18
 27,200 6.93 7.26 7.02 0 300 -0.0
28/07/2023
6.93
 11,600 6.93 7.02 6.69 4,500 0 0.0
27/07/2023
6.93
 16,600 7.10 7.10 6.77 0 0 0
26/07/2023
7.10
 33,700 7.02 7.26 7.02 0 0 0
25/07/2023
7.02
 44,100 6.52 7.02 6.44 0 5,000 -0.0
24/07/2023
6.52
 19,900 6.36 6.60 6.36 0 0 0
21/07/2023
6.36
 13,800 6.36 6.36 6.27 10,100 0 0.1
20/07/2023
6.36
 2,000 6.27 6.36 6.36 2,000 0 0.0
19/07/2023
6.27
 500 6.36 6.36 6.27 0 0 0
18/07/2023
6.36
 1,200 6.36 6.36 6.36 1,000 0 0.0
17/07/2023
6.36
 1,400 6.27 6.36 6.36 100 0 0.0
14/07/2023
6.27
 0 6.27 6.27 6.27 0 0 0
13/07/2023
6.27
 16,400 6.19 6.27 6.27 10,000 0 0.1
12/07/2023
6.19
 2,300 6.27 6.27 6.19 0 0 0
11/07/2023
6.27
 10,500 6.19 6.27 6.27 0 0 0
10/07/2023
6.19
 0 6.19 6.19 6.19 0 0 0
07/07/2023
6.19
 1,000 6.27 6.27 6.19 0 0 0
06/07/2023
6.27
 5,500 6.27 6.27 6.19 0 0 0
05/07/2023
6.27
 3,700 6.36 6.36 6.27 0 0 0
04/07/2023
6.36
 5,210 6.27 6.36 6.27 4,000 0 0.0
03/07/2023
6.27
 11,900 6.27 6.27 6.27 2,000 0 0.0
30/06/2023
6.27
 6,000 6.19 6.27 6.27 0 0 0
29/06/2023
6.19
 200 6.27 6.27 6.19 0 0 0
28/06/2023
6.27
 2,000 6.36 6.36 6.27 0 0 0
27/06/2023
6.36
 1,000 6.27 6.36 6.36 0 0 0
26/06/2023
6.27
 100 6.19 6.27 6.27 0 0 0
23/06/2023
6.19
 5,700 6.27 6.27 6.19 0 0 0
22/06/2023
6.27
 1,500 6.27 6.36 6.27 1,000 0 0.0
21/06/2023
6.27
 21,600 6.27 6.44 6.27 2,600 0 0.0
20/06/2023
6.27
 1,000 6.19 6.27 6.27 0 0 0
19/06/2023
6.19
 1,600 6.27 6.27 6.19 0 0 0
16/06/2023
6.27
 3,714 6.19 6.27 6.27 0 0 0
15/06/2023
6.19
 7,300 6.27 6.27 6.19 0 0 0
14/06/2023
6.27
 7,700 6.27 6.27 6.27 5,800 0 0.0
13/06/2023
6.27
 5,200 6.27 6.27 6.27 0 0 0
12/06/2023
6.27
 2,300 6.27 6.27 6.27 0 0 0
09/06/2023
6.27
 9 6.27 6.27 6.27 0 0 0
08/06/2023
6.27
 214 6.27 6.27 6.27 0 0 0
07/06/2023
6.27
 5,702 6.19 6.27 6.27 0 0 0
06/06/2023
6.19
 2,000 6.19 6.19 6.19 0 0 0
05/06/2023
6.19
 6,000 6.19 6.19 6.19 0 0 0
02/06/2023
6.19
 2,701 6.27 6.27 6.11 200 0 0.0
01/06/2023
6.27
 7,204 6.11 6.27 6.11 5,900 0 0.0
31/05/2023
6.11
 9,200 6.27 6.27 6.11 0 0 0
30/05/2023
6.27
 400 6.27 6.27 6.27 0 0 0
29/05/2023
6.27
 8,400 6.19 6.27 6.27 5,900 0 0.0
26/05/2023
6.19
 0 6.19 6.19 6.19 0 0 0
25/05/2023
6.19
 3,000 6.19 6.27 6.19 0 0 0
24/05/2023
6.19
 96 6.19 6.19 6.19 0 0 0
23/05/2023
6.19
 8,100 6.19 6.27 6.19 0 0 0
22/05/2023
6.19
 1,600 6.36 6.36 6.19 0 0 0
19/05/2023
6.36
 0 6.36 6.36 6.36 0 0 0
18/05/2023
6.36
 6,100 6.36 6.36 6.27 0 0 0
17/05/2023
6.36
 11,000 6.36 6.36 6.36 0 0 0
16/05/2023
6.36
 0 6.36 6.36 6.36 0 0 0
15/05/2023
6.36
 1,900 6.27 6.36 6.36 0 0 0
12/05/2023
6.27
 0 6.27 6.27 6.27 0 0 0
11/05/2023
6.27
 3,500 6.44 6.44 6.19 0 0 0
10/05/2023: Cổ tức tiền mặt tỉ lệ: 7.3%
10/05/2023
6.44
 9,730 6.08 6.44 6.27 0 0 0
09/05/2023
6.08
 15,700 6.08 6.08 6.01 0 0 0
08/05/2023
6.08
 1,500 6.08 6.08 6.08 0 0 0
05/05/2023
6.08
 700 6.08 6.16 6.08 0 0 0
04/05/2023
6.08
 2,900 6.08 6.08 6.08 0 0 0
28/04/2023
6.08
 2,900 6.08 6.16 6.08 0 0 0
27/04/2023
6.08
 600 6.08 6.08 6.08 0 0 0
26/04/2023
6.08
 5,200 5.93 6.08 6.01 0 0 0
25/04/2023
5.93
 1,406 5.86 6.31 5.86 0 0 0
24/04/2023
5.86
 3,300 5.86 5.86 5.86 0 0 0
21/04/2023
5.86
 0 5.86 5.86 5.86 0 0 0
20/04/2023
5.86
 0 5.86 5.86 5.86 0 0 0
19/04/2023
5.86
 0 5.86 5.86 5.86 0 0 0
18/04/2023
5.86
 0 5.86 5.86 5.86 0 0 0
17/04/2023
5.86
 1,500 5.86 5.86 5.86 0 0 0
14/04/2023
5.86
 200 5.86 5.86 5.86 0 0 0
13/04/2023
5.86
 0 5.86 5.86 5.86 0 0 0
12/04/2023
5.86
 3,000 5.71 5.86 5.86 0 0 0
11/04/2023
5.71
 0 5.71 5.71 5.71 0 0 0
10/04/2023
5.71
 1,000 5.86 5.86 5.71 0 0 0
07/04/2023
5.86
 201 5.86 5.86 5.86 0 0 0
06/04/2023
5.86
 427 5.86 5.86 5.86 0 0 0
05/04/2023
5.86
 800 5.86 5.86 5.78 0 0 0
04/04/2023
5.86
 1,514 5.86 5.86 5.86 0 0 0
03/04/2023
5.86
 100 5.78 5.86 5.86 0 0 0
31/03/2023
5.78
 3,900 5.78 5.78 5.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |