CTCP Chế tạo Máy - Vinacomin (ctt)

27.20
2.40
(9.68%)
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
(2025-11-05) 		4.90 24.62% 1,800 0 0
18
27.20
27.20
2 tháng
(2025-10-06) 		0.80 3.33% 5,600 0 0
18
27.20
27.20
3 tháng
(2025-09-08) 		7.10 40.11% 9,100 0 0
17.70
27.20
27.20
6 tháng
(2025-06-09) 		9.37 60.74% 10,200 0 0
15.43
27.20
27.20
12 tháng
(2024-12-10) 		10.70 75.85% 50,068 -10,200 -0.2
14.10
27.20
27.20
24 tháng
(2023-12-18) 		9.71 64.40% 110,877 -7,000 -0.1
13.72
27.20
27.20
36 tháng
(2022-12-21) 		13.21 113.89% 869,719 4,800 0.1
10.44
27.20
27.20
60 tháng
(2020-12-31) 		17.52 240.58% 2,202,085 10,900 0.1
6.72
27.20
27.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2022
10.67
 0 10.67 10.67 10.67 0 0 0
21/09/2022
10.67
 0 10.67 10.67 10.67 0 0 0
20/09/2022
10.67
 0 10.67 10.67 10.67 0 0 0
19/09/2022
10.67
 2,500 11.82 11.82 10.67 0 0 0
16/09/2022
11.82
 0 11.82 11.82 11.82 0 0 0
15/09/2022
11.82
 0 11.82 11.82 11.82 0 0 0
14/09/2022
11.82
 0 11.82 11.82 11.82 0 0 0
13/09/2022
11.82
 0 11.82 11.82 11.82 0 0 0
12/09/2022
11.82
 0 11.82 11.82 11.82 0 0 0
09/09/2022
11.82
 0 11.82 11.82 11.82 0 0 0
08/09/2022
11.82
 0 11.82 11.82 11.82 0 0 0
07/09/2022
11.82
 7 11.82 11.82 11.82 0 0 0
06/09/2022
11.82
 0 11.82 11.82 11.82 0 0 0
05/09/2022
11.82
 3 11.82 11.82 11.82 0 0 0
31/08/2022
11.82
 0 11.82 11.82 11.82 0 0 0
30/08/2022
11.82
 0 11.82 11.82 11.82 0 0 0
29/08/2022
11.82
 0 11.82 11.82 11.82 0 0 0
26/08/2022
11.82
 300 10.74 11.82 11.82 0 0 0
25/08/2022
10.74
 0 10.74 10.74 10.74 0 0 0
24/08/2022
10.74
 0 10.74 10.74 10.74 0 0 0
23/08/2022
10.74
 0 10.74 10.74 10.74 0 0 0
22/08/2022
10.74
 0 10.74 10.74 10.74 0 0 0
19/08/2022
10.74
 0 10.74 10.74 10.74 0 0 0
18/08/2022
10.74
 0 10.74 10.74 10.74 0 0 0
17/08/2022
10.74
 0 10.74 10.74 10.74 0 0 0
16/08/2022
10.74
 1,000 11.51 11.51 10.74 0 0 0
15/08/2022
11.51
 0 11.51 11.51 11.51 0 0 0
12/08/2022
11.51
 0 11.51 11.51 11.51 0 0 0
11/08/2022
11.51
 0 11.51 11.51 11.51 0 0 0
10/08/2022
11.51
 0 11.51 11.51 11.51 0 0 0
09/08/2022
11.51
 0 11.51 11.51 11.51 0 0 0
08/08/2022
11.51
 0 11.51 11.51 11.51 0 0 0
05/08/2022
11.51
 15,600 10.74 11.51 11.51 0 0 0
04/08/2022
10.74
 0 10.74 10.74 10.74 0 0 0
03/08/2022
10.74
 600 11.13 11.13 10.74 0 0 0
02/08/2022
11.13
 0 11.13 11.13 11.13 0 0 0
01/08/2022
11.13
 0 11.13 11.13 11.13 0 0 0
29/07/2022
11.13
 300 10.13 11.13 11.13 0 0 0
28/07/2022
10.13
 1,000 11.13 11.13 10.13 0 0 0
27/07/2022
11.13
 1,000 11.13 11.13 11.13 0 100 -0.0
26/07/2022
11.13
 100 11.66 11.66 11.13 0 100 -0.0
25/07/2022
11.66
 3,000 11.66 11.66 11.66 0 0 0
22/07/2022
11.66
 0 11.66 11.66 11.66 0 0 0
21/07/2022
11.66
 13,600 11.43 11.74 11.59 100 8,400 -0.1
20/07/2022
11.43
 3,800 11.43 12.51 11.43 100 3,000 -0.0
19/07/2022
11.43
 1,500 12.20 12.20 11.13 0 1,000 -0.0
18/07/2022
12.20
 0 12.20 12.20 12.20 0 0 0
15/07/2022
12.20
 0 12.20 12.20 12.20 0 0 0
14/07/2022
12.20
 0 12.20 12.20 12.20 0 0 0
13/07/2022
12.20
 0 12.20 12.20 12.20 0 0 0
12/07/2022
12.20
 0 12.20 12.20 12.20 0 0 0
11/07/2022
12.20
 0 12.20 12.20 12.20 0 0 0
08/07/2022
12.20
 1,100 12.20 12.20 12.20 100 1,000 -0.0
07/07/2022
12.20
 0 12.20 12.20 12.20 0 0 0
06/07/2022
12.20
 0 12.20 12.20 12.20 0 0 0
05/07/2022
12.20
 0 12.20 12.20 12.20 0 0 0
04/07/2022
12.20
 0 12.20 12.20 12.20 0 0 0
01/07/2022
12.20
 0 12.20 12.20 12.20 0 0 0
30/06/2022
12.20
 100 11.13 12.20 12.20 100 0 0.0
29/06/2022
11.13
 1,400 10.74 11.13 11.13 0 0 0
28/06/2022
10.74
 2,400 11.82 11.82 10.74 2,400 0 0.0
27/06/2022
11.82
 100 12.82 12.82 11.82 0 0 0
24/06/2022
12.82
 100 11.66 12.82 12.82 100 100 0
23/06/2022
11.66
 2,300 10.67 11.66 11.66 100 1,000 -0.0
22/06/2022
10.67
 200 11.82 12.97 10.67 100 0 0.0
21/06/2022
11.82
 100 10.74 11.82 11.82 0 0 0
20/06/2022
10.74
 0 10.74 10.74 10.74 0 0 0
17/06/2022
10.74
 100 10.74 10.74 10.74 0 0 0
16/06/2022
10.74
 100 10.74 10.74 10.74 0 0 0
15/06/2022
10.74
 100 9.98 10.74 10.74 0 0 0
14/06/2022
9.98
 0 9.98 9.98 9.98 0 0 0
13/06/2022
9.98
 1,500 10.74 10.74 9.98 0 1,500 -0.0
10/06/2022
10.74
 11,900 11.74 11.74 10.59 3,700 8,000 -0.1
09/06/2022
11.74
 300 13.05 13.05 11.74 0 0 0
08/06/2022
13.05
 800 14.20 15.58 13.05 100 0 0.0
07/06/2022
14.20
 100 15.50 15.50 14.20 0 0 0
06/06/2022
15.50
 0 15.50 15.50 15.50 0 0 0
03/06/2022
15.50
 200 17.19 17.19 15.50 0 0 0
02/06/2022
17.19
 0 17.19 17.19 17.19 0 0 0
01/06/2022
17.19
 0 17.19 17.19 17.19 0 0 0
31/05/2022
17.19
 0 17.19 17.19 17.19 0 0 0
30/05/2022
17.19
 0 17.19 17.19 17.19 0 0 0
27/05/2022
17.19
 0 17.19 17.19 17.19 0 0 0
26/05/2022
17.19
 0 17.19 17.19 17.19 0 0 0
25/05/2022
17.19
 100 15.73 17.19 17.19 100 0 0.0
24/05/2022
15.73
 0 15.73 15.73 15.73 0 0 0
23/05/2022
15.73
 626 16.58 18.19 15.73 100 0 0.0
20/05/2022
16.58
 125,100 18.42 18.42 16.58 0 0 0
19/05/2022
18.42
 0 18.42 18.42 18.42 0 0 0
18/05/2022
18.42
 200 17.19 18.42 18.42 0 0 0
17/05/2022
17.19
 0 17.19 17.19 17.19 0 0 0
16/05/2022
17.19
 2,600 15.73 17.19 17.11 0 600 -0.0
13/05/2022
15.73
 4,500 14.50 15.73 15.73 0 0 0
12/05/2022
14.50
 231,400 14.58 15.96 13.28 0 0 0
11/05/2022
14.58
 600 14.73 14.73 14.58 100 200 -0.0
10/05/2022
14.73
 602 14.89 14.89 14.73 0 0 0
09/05/2022
14.89
 1 14.89 14.89 14.89 0 0 0
06/05/2022
14.89
 1,300 13.66 14.96 14.89 0 200 -0.0
05/05/2022
13.66
 500 13.74 13.74 13.66 0 100 -0.0
04/05/2022
13.74
 510 12.97 14.20 13.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |