Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/11/2023	5.68	300	5.68	5.68	5.33	0	0	0
14/11/2023	5.68	700	5.85	5.85	5.33	0	0	0
13/11/2023	5.85	0	5.85	5.85	5.85	0	0	0
10/11/2023	5.85	100	5.50	5.85	5.85	0	0	0
09/11/2023	5.50	200	5.59	6.03	5.50	0	0	0
08/11/2023	5.59	900	5.42	5.68	5.07	0	0	0
07/11/2023	5.42	400	5.94	5.94	5.42	0	0	0
06/11/2023	5.94	300	6.03	6.03	5.50	0	0	0
03/11/2023	6.03	0	6.03	6.03	6.03	0	0	0
02/11/2023	6.03	0	6.03	6.03	6.03	0	0	0
01/11/2023	6.03	200	5.85	6.03	6.03	0	0	0
31/10/2023	5.85	900	5.76	5.85	5.24	0	0	0
30/10/2023	5.76	0	5.76	5.76	5.76	0	0	0
27/10/2023	5.76	300	5.94	5.94	5.42	0	0	0
26/10/2023	5.94	0	5.94	5.94	5.94	0	0	0
25/10/2023	5.94	100	5.68	5.94	5.94	0	0	0
24/10/2023	5.68	100	5.42	5.68	5.68	0	0	0
23/10/2023	5.42	500	5.59	5.59	5.42	0	0	0
20/10/2023	5.59	0	5.59	5.59	5.59	0	0	0
19/10/2023	5.59	100	5.42	5.59	5.59	0	0	0
18/10/2023	5.42	0	5.42	5.42	5.42	0	0	0
17/10/2023	5.42	300	5.42	5.50	5.42	0	0	0
16/10/2023	5.42	1,700	5.76	5.76	5.42	0	0	0
13/10/2023	5.76	0	5.76	5.76	5.76	0	0	0
12/10/2023	5.76	0	5.76	5.76	5.76	0	0	0
11/10/2023	5.76	0	5.76	5.76	5.76	0	0	0
10/10/2023	5.76	0	5.76	5.76	5.76	0	0	0
09/10/2023	5.76	100	5.50	5.76	5.76	0	0	0
06/10/2023	5.50	600	5.85	5.85	5.50	0	0	0
05/10/2023	5.85	0	5.85	5.85	5.85	0	0	0
04/10/2023	5.85	0	5.85	5.85	5.85	0	0	0
03/10/2023	5.85	0	5.85	5.85	5.85	0	0	0
02/10/2023	5.85	0	5.85	5.85	5.85	0	0	0
29/09/2023	5.85	100	5.68	5.85	5.85	0	0	0
28/09/2023	5.68	0	5.68	5.68	5.68	0	0	0
27/09/2023	5.68	200	5.68	5.68	5.33	0	0	0
26/09/2023	5.68	300	5.50	5.68	5.15	0	0	0
25/09/2023	5.50	400	5.59	5.76	5.33	0	0	0
22/09/2023	5.59	3,200	5.68	5.68	5.50	0	0	0
21/09/2023	5.68	0	5.68	5.68	5.68	0	0	0
20/09/2023	5.68	0	5.68	5.68	5.68	0	0	0
19/09/2023	5.68	0	5.68	5.68	5.68	0	0	0
18/09/2023	5.68	100	5.85	5.85	5.68	0	0	0
15/09/2023	5.85	3,300	5.85	5.85	5.50	0	0	0
14/09/2023	5.85	200	5.94	5.94	5.76	0	0	0
13/09/2023	5.94	300	5.68	5.94	5.76	0	0	0
12/09/2023	5.68	700	6.03	6.03	5.59	0	0	0
11/09/2023	6.03	200	5.68	6.03	6.03	0	0	0
08/09/2023	5.68	100	5.94	5.94	5.68	0	0	0
07/09/2023	5.94	1,500	5.94	5.94	5.59	0	0	0
06/09/2023	5.94	2,600	6.03	6.03	5.59	0	0	0
05/09/2023	6.03	0	6.03	6.03	6.03	0	0	0
31/08/2023	6.03	100	5.68	6.03	6.03	0	0	0
30/08/2023	5.68	0	5.68	5.68	5.68	0	0	0
29/08/2023	5.68	0	5.68	5.68	5.68	0	0	0
28/08/2023	5.68	300	5.76	5.76	5.68	0	0	0
25/08/2023	5.76	0	5.76	5.76	5.76	0	0	0
24/08/2023	5.76	0	5.76	5.76	5.76	0	0	0
23/08/2023	5.76	0	5.76	5.76	5.76	0	0	0
22/08/2023	5.76	200	5.68	5.76	5.76	0	0	0
21/08/2023	5.68	1,000	5.59	5.68	5.33	0	0	0
18/08/2023	5.59	2,800	5.76	5.76	5.59	0	0	0
17/08/2023	5.76	1,100	5.76	5.76	5.59	0	0	0
16/08/2023	5.76	1,100	5.94	5.94	5.76	0	0	0
15/08/2023	5.94	1,800	5.94	5.94	5.94	0	0	0
14/08/2023	5.94	200	5.76	5.94	5.76	0	0	0
11/08/2023	5.76	2,700	5.85	5.85	5.68	0	0	0
10/08/2023	5.85	1,800	5.76	5.85	5.76	0	0	0
09/08/2023	5.76	0	5.76	5.76	5.76	0	0	0
08/08/2023	5.76	100	5.76	5.76	5.76	0	0	0
07/08/2023	5.76	200	5.59	5.76	5.59	0	0	0
04/08/2023	5.59	700	5.76	5.76	5.59	0	0	0
03/08/2023	5.76	300	5.68	5.76	5.59	0	0	0
02/08/2023	5.68	1,200	5.85	5.85	5.59	0	0	0
01/08/2023	5.85	600	5.94	5.94	5.85	300	0	0.0
31/07/2023	5.94	400	5.68	6.03	5.94	0	0	0
28/07/2023	5.68	800	5.68	5.85	5.59	0	0	0
27/07/2023	5.68	1,100	5.68	5.68	5.59	0	0	0
26/07/2023	5.68	1,800	5.76	5.85	5.59	0	0	0
25/07/2023	5.76	1,600	5.94	5.94	5.59	0	0	0
24/07/2023	5.94	300	5.85	5.94	5.76	0	0	0
21/07/2023	5.85	2,500	5.85	5.85	5.68	0	0	0
20/07/2023	5.85	2,900	5.76	6.11	5.68	0	0	0
19/07/2023	5.76	2,100	5.76	5.76	5.68	0	0	0
18/07/2023	5.76	4,000	5.59	6.11	5.59	0	0	0
17/07/2023	5.59	900	5.59	5.59	5.50	0	0	0
14/07/2023	5.59	4,100	5.59	5.59	5.42	0	0	0
13/07/2023	5.59	2,700	5.59	5.59	5.50	0	0	0
12/07/2023	5.59	3,100	5.42	5.59	5.50	0	0	0
11/07/2023	5.42	0	5.42	5.42	5.42	0	0	0
10/07/2023	5.42	2,000	5.42	5.42	5.42	0	0	0
07/07/2023	5.42	0	5.42	5.42	5.42	0	0	0
06/07/2023	5.42	2,200	5.42	5.42	5.42	0	0	0
05/07/2023	5.42	1,800	5.68	5.68	5.33	0	0	0
04/07/2023	5.68	0	5.68	5.68	5.68	0	0	0
03/07/2023	5.68	0	5.33	5.68	5.68	0	0	0
30/06/2023	5.33	4,800	5.68	5.68	5.33	0	0	0
29/06/2023	5.68	5,100	5.76	5.76	5.33	0	0	0
28/06/2023	5.76	600	5.50	5.76	5.76	0	0	0
27/06/2023	5.50	900	5.76	5.76	5.50	0	0	0

Page:
<<
7
8
9
>>

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)	-0.10	-1.64%	15,700	0	0	5.70 6.40 6
2 tháng (2026-07-13)	-0.11	-1.86%	72,700	0	0	5.70 7.25 6
3 tháng (2026-06-15)	-0.81	-11.93%	104,900	0	0	5.70 7.25 6
6 tháng (2026-03-16)	-0.64	-9.61%	139,700	0	0	5.68 7.69 6
12 tháng (2025-09-16)	0.24	4.08%	193,700	1,100	0.0	5.24 7.69 6
24 tháng (2024-09-23)	0.58	10.80%	345,155	2,500	0.0	4.89 7.69 6
36 tháng (2023-09-27)	0.32	5.69%	451,798	2,300	0.0	4.89 7.69 6
60 tháng (2021-10-07)	-6.96	-53.70%	2,759,457	2,300	0.0	4.89 16.52 6

CTCP Thép Mê Lin (mel)

THỐNG KÊ GIAO DỊCH