CTCP Cơ khí Luyện kim (sdk)

19.30
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
(2025-12-29) 		1.70 9.66% 400 0 0
17.60
19.70
19.30
2 tháng
(2025-11-28) 		1.70 9.66% 1,100 0 0
17.60
19.70
19.30
3 tháng
(2025-10-29) 		3.90 25.32% 12,300 0 0
15.40
19.70
19.30
6 tháng
(2025-07-31) 		-1.03 -5.08% 58,400 0 0
13.60
22.70
19.30
12 tháng
(2025-02-03) 		3.30 20.62% 103,310 1,000 0
13.60
22.70
19.30
24 tháng
(2024-02-07) 		-2.37 -10.92% 272,467 -23,800 -0.6
13.60
25.08
19.30
36 tháng
(2023-02-13) 		0.79 4.24% 373,021 -16,400 -0.4
13.60
31.33
19.30
60 tháng
(2021-02-22) 		1.29 7.16% 761,027 -2,000 -0.0
12.24
31.33
19.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2023
20.18
 0 20.18 20.18 20.18 0 0 0
07/04/2023
20.18
 300 20.18 20.18 20.18 0 0 0
06/04/2023
20.18
 200 20.18 20.18 20.18 0 0 0
05/04/2023
20.18
 0 20.18 20.18 20.18 0 0 0
04/04/2023
20.18
 0 20.18 20.18 20.18 0 0 0
03/04/2023
20.18
 500 20.18 20.18 20.18 0 0 0
31/03/2023
20.18
 1,103 20.25 20.25 20.18 0 0 0
30/03/2023
17.68
 0 17.68 17.68 17.68 0 0 0
29/03/2023
17.00
 900 19.95 19.95 17.00 0 0 0
28/03/2023
19.95
 200 19.95 19.95 19.95 0 0 0
27/03/2023
19.95
 0 19.95 19.95 19.95 0 0 0
24/03/2023
19.95
 200 19.95 19.95 19.95 0 0 0
23/03/2023
19.65
 200 19.65 19.65 19.65 0 0 0
22/03/2023
19.80
 0 19.80 19.80 19.80 0 0 0
21/03/2023
19.80
 300 19.80 19.80 19.80 0 0 0
20/03/2023
19.65
 0 19.65 19.65 19.65 0 0 0
17/03/2023
19.65
 0 19.65 19.65 19.65 0 0 0
16/03/2023
19.65
 0 19.65 19.65 19.65 0 0 0
15/03/2023
19.65
 0 19.65 19.65 19.65 0 0 0
14/03/2023
19.65
 0 19.65 19.65 19.65 0 0 0
13/03/2023
19.65
 0 19.65 19.65 19.65 0 0 0
10/03/2023
19.65
 0 19.65 19.65 19.65 0 0 0
09/03/2023
19.65
 1,300 19.65 19.65 19.65 0 0 0
08/03/2023
20.93
 200 20.93 20.93 20.93 0 0 0
07/03/2023
21.84
 2,300 20.40 21.84 20.40 0 0 0
06/03/2023
19.04
 0 19.04 19.04 19.04 0 0 0
03/03/2023
19.04
 0 19.04 19.04 19.04 0 0 0
02/03/2023
19.04
 0 19.04 19.04 19.04 0 0 0
01/03/2023
19.04
 400 19.04 19.04 19.04 0 0 0
28/02/2023
16.63
 400 16.63 16.63 16.63 0 0 0
27/02/2023
18.14
 400 18.14 18.14 18.14 0 0 0
24/02/2023
19.12
 0 19.12 19.12 19.12 0 0 0
23/02/2023
19.12
 0 19.12 19.12 19.12 0 0 0
22/02/2023
19.12
 0 19.12 19.12 19.12 0 0 0
21/02/2023
19.12
 0 19.12 19.12 19.12 0 0 0
20/02/2023
18.89
 300 18.89 19.65 18.89 0 0 0
17/02/2023
18.51
 0 18.51 18.51 18.51 0 0 0
16/02/2023
18.51
 0 18.51 18.51 18.51 0 0 0
15/02/2023
18.51
 0 18.51 18.51 18.51 0 0 0
14/02/2023
18.51
 0 18.51 18.51 18.51 0 0 0
13/02/2023
18.51
 0 18.51 18.51 18.51 0 0 0
10/02/2023
18.51
 0 18.51 18.51 18.51 0 0 0
09/02/2023
18.51
 0 18.51 18.51 18.51 0 0 0
08/02/2023
18.51
 100 18.51 18.51 18.51 0 0 0
07/02/2023
18.21
 0 18.21 18.21 18.21 0 0 0
06/02/2023
18.21
 0 18.21 18.21 18.21 0 0 0
03/02/2023
18.21
 0 18.21 18.21 18.21 0 0 0
02/02/2023
19.27
 300 18.89 19.27 16.40 0 0 0
01/02/2023
19.27
 0 19.27 19.27 19.27 0 0 0
31/01/2023
19.27
 100 19.27 19.27 19.27 0 0 0
30/01/2023
19.27
 200 19.12 19.27 19.12 0 0 0
27/01/2023
19.12
 0 19.12 19.12 19.12 0 0 0
19/01/2023
19.12
 1,100 19.12 19.12 19.12 0 0 0
18/01/2023
16.63
 1,000 16.63 16.63 16.63 0 1,000 -0.0
17/01/2023
18.36
 0 18.36 18.36 18.36 0 0 0
16/01/2023
18.36
 0 18.36 18.36 18.36 0 0 0
13/01/2023
18.36
 0 18.36 18.36 18.36 0 0 0
12/01/2023
18.36
 0 18.36 18.36 18.36 0 0 0
11/01/2023
18.36
 200 18.36 18.36 18.36 0 0 0
10/01/2023
16.10
 0 16.10 16.10 16.10 0 0 0
09/01/2023
16.10
 100 16.10 16.10 16.10 0 0 0
06/01/2023
14.13
 1,000 14.13 14.13 14.13 0 0 0
05/01/2023
14.06
 0 14.06 14.06 14.06 0 0 0
04/01/2023
14.06
 0 14.06 14.06 14.06 0 0 0
03/01/2023
14.06
 0 14.06 14.06 14.06 0 0 0
30/12/2022
14.06
 0 14.06 14.06 14.06 0 0 0
29/12/2022
14.06
 0 14.06 14.06 14.06 0 0 0
28/12/2022
14.06
 0 14.06 14.06 14.06 0 0 0
27/12/2022
14.06
 100 14.06 14.06 14.06 0 0 0
26/12/2022
16.10
 0 16.10 16.10 16.10 0 0 0
23/12/2022
16.10
 0 16.10 16.10 16.10 0 0 0
22/12/2022
16.10
 0 16.10 16.10 16.10 0 0 0
21/12/2022
16.10
 0 16.10 16.10 16.10 0 0 0
20/12/2022
16.10
 0 16.10 16.10 16.10 0 0 0
19/12/2022
16.10
 100 16.10 16.10 16.10 0 0 0
16/12/2022
14.06
 0 14.06 14.06 14.06 0 0 0
15/12/2022
14.06
 0 14.06 14.06 14.06 0 0 0
14/12/2022
14.06
 0 14.06 14.06 14.06 0 0 0
13/12/2022
14.06
 0 14.06 14.06 14.06 0 0 0
12/12/2022
14.06
 0 14.06 14.06 14.06 0 0 0
09/12/2022
14.06
 0 14.06 14.06 14.06 0 0 0
08/12/2022
14.06
 0 14.06 14.06 14.06 0 0 0
07/12/2022
14.06
 0 14.06 14.06 14.06 0 0 0
06/12/2022
14.06
 0 14.06 14.06 14.06 0 0 0
05/12/2022
14.06
 100 14.06 14.06 14.06 0 0 0
02/12/2022
12.24
 0 12.24 12.24 12.24 0 0 0
01/12/2022
12.24
 0 12.24 12.24 12.24 0 0 0
30/11/2022
12.24
 3 12.24 12.24 12.24 0 0 0
29/11/2022
12.24
 0 12.24 12.24 12.24 0 0 0
28/11/2022
12.24
 0 12.24 12.24 12.24 0 0 0
25/11/2022
12.24
 0 12.24 12.24 12.24 0 0 0
24/11/2022
12.24
 0 12.24 12.24 12.24 0 0 0
23/11/2022
12.24
 0 12.24 12.24 12.24 0 0 0
22/11/2022
12.24
 0 12.24 12.24 12.24 0 0 0
21/11/2022
12.24
 100 12.24 12.24 12.24 0 0 0
18/11/2022
14.36
 200 14.36 14.36 14.36 0 0 0
17/11/2022
14.06
 100 14.06 14.06 14.06 0 0 0
16/11/2022
12.39
 200 12.39 12.39 12.39 0 0 0
15/11/2022
14.43
 400 14.36 14.43 14.36 0 0 0
14/11/2022
16.85
 100 16.85 16.85 16.85 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |