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

8.50
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
(2024-10-28) 		-0.20 -2.30% 40,232 -400 -0.0
8.40
8.80
8.50
2 tháng
(2024-09-26) 		-0.30 -3.41% 75,178 100 0.0
8.40
8.90
8.50
3 tháng
(2024-08-27) 		-0.30 -3.41% 113,692 100 0.0
8.40
9
8.50
6 tháng
(2024-05-29) 		-1.20 -12.37% 779,751 1,600 0.0
8.40
9.70
8.50
12 tháng
(2023-12-01) 		0.55 6.97% 2,717,934 -800 -0.0
7.41
10
8.50
24 tháng
(2022-12-06) 		2.33 37.67% 6,113,393 -139,112 -1.8
5.69
12.23
8.50
36 tháng
(2021-12-13) 		0.28 3.39% 8,294,011 -743,163 -6.9
5.69
12.23
8.50
60 tháng
(2019-12-23) 		1.76 26.09% 16,688,422 -823,954 -9.4
5.22
12.23
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/04/2021
7.04
 15,200 7.11 7.24 6.90 0 0 0
19/04/2021
7.11
 3,500 6.83 7.11 6.90 0 0 0
16/04/2021
6.83
 32,151 7.18 7.59 6.55 13,000 5,700 0.1
15/04/2021
7.18
 11,500 7.38 7.38 6.97 0 0 0
14/04/2021
7.38
 34,200 7.59 7.59 6.97 500 300 0.0
13/04/2021
7.59
 15,300 7.80 8.00 7.59 2,300 0 0.0
12/04/2021
7.80
 47,045 8.28 8.28 7.45 3,500 100 0.0
09/04/2021
8.28
 11,100 8.49 8.49 7.73 2,400 0 0.0
08/04/2021
8.49
 13,000 7.73 8.49 7.73 0 0 0
07/04/2021
7.73
 26,245 8.42 8.42 7.59 0 20,702 -0.2
06/04/2021
8.42
 920,151 8.90 8.90 8.07 600 898,051 -10.5
05/04/2021
8.90
 25,100 9.87 9.87 8.90 3,300 12,300 -0.1
02/04/2021
9.87
 31,400 9.87 9.87 8.90 23,000 1,700 0.3
01/04/2021
9.87
 44,300 9.52 10.00 8.62 27,600 19,200 0.1
31/03/2021
9.52
 25,944 8.83 9.59 8.00 21,000 3,500 0.2
30/03/2021
8.83
 88,200 8.28 8.97 7.45 19,000 73,000 -0.6
29/03/2021
8.28
 12,600 8.00 8.62 7.93 5,400 4,400 0.0
26/03/2021
8.00
 14,500 7.59 8.28 7.52 13,700 0 0.2
25/03/2021
7.59
 18,900 7.59 8.28 7.24 14,900 0 0.2
24/03/2021
7.59
 14,201 7.18 7.59 6.90 14,000 0 0.1
23/03/2021
7.18
 1,200 7.18 7.18 7.04 300 0 0.0
22/03/2021
7.18
 12,899 7.11 7.31 6.90 12,200 0 0.1
19/03/2021
7.11
 10,000 7.24 7.24 7.11 6,100 0 0.1
18/03/2021
7.24
 8,345 6.97 7.45 6.97 6,000 0 0.1
17/03/2021
6.97
 4,712 7.45 7.45 6.83 200 0 0.0
16/03/2021
7.45
 14,786 7.45 7.93 7.38 9,200 0 0.1
15/03/2021
7.45
 24,000 7.45 7.45 7.24 20,300 0 0.2
12/03/2021
7.45
 37,067 6.83 7.45 6.83 12,700 14,800 -0.0
11/03/2021
6.83
 25,800 6.55 6.83 6.76 24,300 0 0.2
10/03/2021
6.55
 1,024 6.62 6.62 6.55 0 0 0
09/03/2021
6.62
 100 6.69 6.69 6.62 0 0 0
08/03/2021
6.69
 1,900 6.69 6.69 6.62 1,100 0 0.0
05/03/2021
6.69
 5,230 6.55 6.83 6.21 600 0 0.0
04/03/2021
6.55
 1,900 6.62 6.62 6.55 0 1,000 -0.0
03/03/2021
6.62
 1,400 6.49 6.69 6.49 100 0 0.0
02/03/2021
6.49
 1,900 6.62 6.62 6.21 100 0 0.0
01/03/2021
6.62
 800 6.62 6.76 6.07 400 0 0.0
26/02/2021
6.62
 22 6.62 6.62 6.62 0 0 0
25/02/2021
6.62
 3,200 6.62 6.76 6.49 200 0 0.0
24/02/2021
6.62
 1,200 6.55 6.83 6.55 600 0 0.0
23/02/2021
6.55
 700 6.55 6.55 6.55 0 0 0
22/02/2021
6.55
 1,200 6.42 6.90 6.42 1,100 0 0.0
19/02/2021
6.42
 2,100 6.42 6.42 6.07 1,300 0 0.0
18/02/2021
6.42
 2,000 6.35 6.42 6.28 100 0 0.0
17/02/2021
6.35
 300 6.35 6.35 5.93 100 0 0.0
09/02/2021
6.35
 9,000 6.42 6.42 5.80 3,700 0 0.0
08/02/2021
6.42
 1,500 6.55 6.55 5.93 100 0 0.0
05/02/2021
6.55
 4,900 6.90 6.90 6.21 2,800 0 0.0
04/02/2021
6.90
 10 6.90 6.90 6.90 0 0 0
03/02/2021
6.90
 0 6.90 6.90 6.90 0 0 0
02/02/2021
6.90
 200 7.04 7.04 6.90 0 0 0
01/02/2021
7.04
 100 6.83 7.04 7.04 100 0 0.0
29/01/2021
6.83
 18,300 6.35 6.90 5.80 4,900 0 0.0
28/01/2021
6.35
 9,100 7.04 7.04 6.35 2,100 0 0.0
27/01/2021
7.04
 0 7.04 7.04 7.04 0 0 0
26/01/2021
7.04
 6,800 7.04 7.04 7.04 0 0 0
25/01/2021
7.04
 7,500 7.18 7.18 6.90 0 0 0
22/01/2021
7.18
 0 7.18 7.18 7.18 0 0 0
21/01/2021
7.18
 0 7.18 7.18 7.18 0 0 0
20/01/2021
7.18
 630 7.18 7.38 6.97 500 100 0.0
19/01/2021
7.18
 1,300 7.38 7.38 6.69 100 1,200 -0.0
18/01/2021
7.38
 15,300 7.59 7.59 6.83 8,500 14,100 -0.1
15/01/2021
7.59
 5,500 7.04 7.59 6.76 1,700 2,000 -0.0
14/01/2021
7.04
 12,700 7.52 7.52 6.83 800 8,000 -0.1
13/01/2021
7.52
 100 7.11 7.52 7.52 100 0 0.0
12/01/2021
7.11
 5,400 7.11 7.52 6.62 2,600 5,000 -0.0
11/01/2021
7.11
 200 7.18 7.18 6.62 100 0 0.0
08/01/2021
7.18
 1,100 7.45 7.93 7.18 1,000 0 0.0
07/01/2021
7.45
 100 7.11 7.45 7.45 100 0 0.0
06/01/2021
7.11
 1,300 7.11 7.52 7.11 1,000 0 0.0
05/01/2021
7.11
 11,120 7.59 7.59 6.90 8,900 10,000 -0.0
04/01/2021
7.59
 5,800 7.24 7.93 7.38 1,800 0 0.0
31/12/2020
7.24
 0 7.24 7.24 7.24 0 0 0
30/12/2020
7.24
 2,100 7.38 7.52 7.24 100 0 0.0
29/12/2020
7.38
 4,900 7.59 7.59 6.90 2,700 0 0.0
28/12/2020
7.59
 0 7.59 7.59 7.59 0 0 0
25/12/2020
7.59
 0 7.59 7.59 7.59 0 0 0
24/12/2020
7.59
 24,000 7.93 8.55 7.18 26,900 0 0.0
23/12/2020
7.93
 27,401 8.28 8.83 7.45 26,900 0 0.3
22/12/2020
8.28
 6,000 7.59 8.28 7.18 6,000 0 0.1
21/12/2020
7.59
 3,900 7.45 7.59 6.83 3,700 0 0.0
18/12/2020
7.45
 13,700 7.11 7.80 6.55 13,600 0 0.1
17/12/2020
7.11
 17,100 6.83 7.18 6.21 16,000 0 0.1
16/12/2020
6.83
 18,100 6.28 6.83 5.86 13,100 5,000 0.1
15/12/2020
6.28
 15,538 6.28 6.28 6.00 6,700 38 0.1
14/12/2020
6.28
 2,900 6.00 6.42 5.73 600 0 0.0
11/12/2020
6.00
 0 6.00 6.00 6.00 0 0 0
10/12/2020
6.00
 4,010 6.14 6.14 5.73 100 100 0
09/12/2020
6.14
 1,400 6.14 6.14 5.73 400 0 0.0
08/12/2020
6.14
 0 6.14 6.14 6.14 0 0 0
07/12/2020
6.14
 9 6.14 6.14 6.14 0 0 0
04/12/2020
6.14
 0 6.14 6.14 6.14 0 0 0
03/12/2020
6.14
 0 6.14 6.14 6.14 0 0 0
02/12/2020
6.14
 2,600 5.80 6.14 5.93 2,600 0 0.0
01/12/2020
5.80
 1,220 5.80 5.80 5.38 100 0 0.0
30/11/2020
5.80
 0 5.80 5.80 5.80 0 0 0
27/11/2020
5.80
 734 6.07 6.07 5.80 700 0 0.0
26/11/2020
6.07
 0 6.07 6.07 6.07 0 0 0
25/11/2020
6.07
 0 6.07 6.07 6.07 0 0 0
24/11/2020
6.07
 0 6.07 6.07 6.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |