CTCP Cơ khí Luyện kim (sdk)

17.60
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
(2025-11-05) 		2 12.82% 9,100 0 0
15.60
17.60
17.60
2 tháng
(2025-10-06) 		1.40 8.64% 28,800 0 0
13.60
17.60
17.60
3 tháng
(2025-09-08) 		-2 -10.20% 39,900 0 0
13.60
19.60
17.60
6 tháng
(2025-06-09) 		0.02 0.09% 74,300 0 0
13.60
22.70
17.60
12 tháng
(2024-12-10) 		2.52 16.69% 114,899 0 -0.0
13.60
22.70
17.60
24 tháng
(2023-12-18) 		-6.57 -27.17% 275,996 -25,900 -0.6
13.60
31.33
17.60
36 tháng
(2022-12-21) 		1.50 9.34% 376,421 -17,400 -0.4
13.60
31.33
17.60
60 tháng
(2020-12-31) 		-1.29 -6.84% 768,026 -2,000 -0.0
12.24
31.33
17.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2022
19.65
 0 19.65 19.65 19.65 0 0 0
22/09/2022
19.65
 300 19.65 19.65 19.65 0 0 0
21/09/2022
19.65
 0 19.65 19.65 19.65 0 0 0
20/09/2022
19.65
 200 19.65 19.65 19.65 0 0 0
19/09/2022
19.12
 0 19.12 19.12 19.12 0 0 0
16/09/2022
19.12
 0 19.12 19.12 19.12 0 0 0
15/09/2022
19.12
 0 19.12 19.12 19.12 0 0 0
14/09/2022
19.12
 0 19.12 19.12 19.12 0 0 0
13/09/2022
19.12
 0 19.12 19.12 19.12 0 0 0
12/09/2022
19.12
 0 19.12 19.12 19.12 0 0 0
09/09/2022
19.12
 0 19.12 19.12 19.12 0 0 0
08/09/2022
19.12
 0 19.12 19.12 19.12 0 0 0
07/09/2022
19.12
 0 19.12 19.12 19.12 0 0 0
06/09/2022
19.12
 0 19.12 19.12 19.12 0 0 0
05/09/2022
19.12
 0 19.12 19.12 19.12 0 0 0
31/08/2022
19.12
 500 19.12 19.12 19.12 0 0 0
30/08/2022
16.63
 100 16.63 16.63 16.63 0 100 -0.0
29/08/2022
19.50
 0 19.50 19.50 19.50 0 0 0
26/08/2022
19.50
 0 19.50 19.50 19.50 0 0 0
25/08/2022
19.50
 0 19.50 19.50 19.50 0 0 0
24/08/2022
19.65
 500 18.89 19.65 18.89 0 0 0
23/08/2022
17.38
 0 17.38 17.38 17.38 0 0 0
22/08/2022
17.38
 0 17.38 17.38 17.38 0 0 0
19/08/2022
17.38
 0 17.38 17.38 17.38 0 0 0
18/08/2022
17.38
 0 17.38 17.38 17.38 0 0 0
17/08/2022
17.38
 0 17.38 17.38 17.38 0 0 0
16/08/2022
17.38
 100 17.38 17.38 17.38 0 100 -0.0
15/08/2022
20.40
 0 20.40 20.40 20.40 0 0 0
12/08/2022
20.40
 100 20.40 20.40 20.40 0 0 0
11/08/2022
18.89
 500 18.89 18.89 18.89 0 0 0
10/08/2022
18.21
 0 18.21 18.21 18.21 0 0 0
09/08/2022
18.21
 0 18.21 18.21 18.21 0 0 0
08/08/2022
18.21
 0 18.21 18.21 18.21 0 0 0
05/08/2022
18.21
 0 18.21 18.21 18.21 0 0 0
04/08/2022
18.21
 0 18.21 18.21 18.21 0 0 0
03/08/2022
18.21
 0 18.21 18.21 18.21 0 0 0
02/08/2022
18.21
 100 18.21 18.21 18.21 0 0 0
01/08/2022
18.14
 0 18.14 18.14 18.14 0 0 0
29/07/2022
18.14
 0 18.14 18.14 18.14 0 0 0
28/07/2022
18.14
 0 18.14 18.14 18.14 0 0 0
27/07/2022
18.14
 0 18.14 18.14 18.14 0 0 0
26/07/2022
18.14
 0 18.14 18.14 18.14 0 0 0
25/07/2022
18.14
 0 18.14 18.14 18.14 0 0 0
22/07/2022
18.14
 2,000 18.14 18.14 18.14 0 0 0
21/07/2022
17.61
 100 17.61 17.61 17.61 0 100 -0.0
20/07/2022
20.40
 0 20.40 20.40 20.40 0 0 0
19/07/2022
20.40
 0 20.40 20.40 20.40 0 0 0
18/07/2022
20.40
 0 20.40 20.40 20.40 0 0 0
15/07/2022
20.40
 0 20.40 20.40 20.40 0 0 0
14/07/2022
20.40
 400 20.40 20.40 20.40 0 0 0
13/07/2022
20.40
 200 20.33 20.40 20.33 0 0 0
12/07/2022
20.40
 100 20.40 20.40 20.40 0 0 0
11/07/2022
17.83
 0 17.83 17.83 17.83 0 0 0
08/07/2022
17.83
 0 17.83 17.83 17.83 0 0 0
07/07/2022
17.83
 0 17.83 17.83 17.83 0 0 0
06/07/2022
17.83
 0 17.83 17.83 17.83 0 0 0
05/07/2022
17.83
 0 17.83 17.83 17.83 0 0 0
04/07/2022
17.83
 1,000 17.83 17.83 17.83 1,000 1,000 0
01/07/2022
17.53
 0 17.53 17.53 17.53 0 0 0
30/06/2022
17.53
 0 17.53 17.53 17.53 0 0 0
29/06/2022
17.53
 1,000 17.53 17.53 17.53 1,000 1,000 0
28/06/2022
17.61
 0 17.61 17.61 17.61 0 0 0
27/06/2022
17.61
 0 17.61 17.61 17.61 0 0 0
24/06/2022
17.61
 0 17.61 17.61 17.61 0 0 0
23/06/2022
17.61
 0 17.61 17.61 17.61 0 0 0
22/06/2022
17.61
 100 17.61 17.61 17.61 0 100 -0.0
21/06/2022
20.48
 100 20.48 20.48 20.48 0 0 0
20/06/2022
20.03
 101 20.03 20.03 20.03 0 0 0
17/06/2022
19.57
 200 19.57 19.57 19.57 0 0 0
16/06/2022
17.08
 100 17.08 17.08 17.08 0 100 -0.0
15/06/2022
20.18
 200 17.08 20.18 17.08 0 100 -0.0
14/06/2022
17.61
 100 17.61 17.61 17.61 0 100 -0.0
13/06/2022
19.95
 4,500 17.61 20.78 17.61 2,000 100 0.1
10/06/2022
20.25
 7,900 20.40 20.40 20.25 5,000 0 0.1
09/06/2022
20.25
 0 20.25 20.25 20.25 0 0 0
08/06/2022
20.25
 0 20.25 20.25 20.25 0 0 0
07/06/2022
20.25
 4,100 18.14 20.78 18.14 3,500 100 0.1
06/06/2022
20.40
 200 20.40 20.40 20.40 0 0 0
03/06/2022
19.72
 0 19.72 19.72 19.72 0 0 0
02/06/2022
19.72
 0 19.72 19.72 19.72 0 0 0
01/06/2022
19.72
 100 19.72 19.72 19.72 0 0 0
31/05/2022
20.40
 0 20.40 20.40 20.40 0 0 0
30/05/2022
20.40
 0 20.40 20.40 20.40 0 0 0
27/05/2022
20.40
 100 20.40 20.40 20.40 0 0 0
26/05/2022
18.06
 100 18.06 18.06 18.06 0 100 -0.0
25/05/2022
21.16
 100 21.16 21.16 21.16 0 0 0
24/05/2022
21.16
 100 21.16 21.16 21.16 0 0 0
23/05/2022
18.51
 0 18.51 18.51 18.51 0 0 0
20/05/2022
18.51
 0 18.51 18.51 18.51 0 0 0
19/05/2022
18.51
 100 18.51 18.51 18.51 0 100 -0.0
18/05/2022
21.01
 100 21.01 21.01 21.01 0 0 0
17/05/2022
20.40
 900 17.61 20.40 17.61 300 100 0.0
16/05/2022
20.71
 100 20.71 20.71 20.71 0 0 0
13/05/2022
19.35
 0 19.35 19.35 19.35 0 0 0
12/05/2022
19.35
 0 19.35 19.35 19.35 0 0 0
11/05/2022
19.35
 0 19.35 19.35 19.35 0 0 0
10/05/2022
19.80
 2,500 19.19 19.80 19.19 0 0 0
09/05/2022
18.82
 2,100 19.27 19.27 18.36 0 0 0
06/05/2022
18.97
 0 18.97 18.97 18.97 0 0 0
05/05/2022
18.44
 1,600 19.87 20.03 18.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |