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

9
0.30
(3.45%)
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
(2024-08-21) 		-0.10 -1.14% 35,600 0 0
8.60
9
9
2 tháng
(2024-07-22) 		-0.20 -2.25% 110,600 1,000 0.0
8.60
9
9
3 tháng
(2024-06-24) 		-0.60 -6.45% 247,300 1,500 0.0
8.60
9.30
9
6 tháng
(2024-03-25) 		0.75 9.48% 2,071,000 2,000 0.0
7.95
10
9
12 tháng
(2023-09-26) 		0.75 9.48% 3,073,600 -4,800 -0.0
7.23
10
9
24 tháng
(2022-10-03) 		2.36 37.30% 6,270,699 -169,212 -2.0
5.69
12.23
9
36 tháng
(2021-10-06) 		1.60 22.53% 10,009,449 -455,563 -3.7
5.69
12.23
9
60 tháng
(2019-10-17) 		2.34 36.80% 16,616,296 -818,654 -9.3
5.22
12.23
9
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/11/2020
6.07
 0 6.07 6.07 6.07 0 0 0
20/11/2020
6.07
 800 5.86 6.07 5.86 600 0 0.0
19/11/2020
5.86
 300 5.93 5.93 5.73 200 0 0.0
18/11/2020
5.93
 800 5.73 6.14 5.80 800 0 0.0
17/11/2020
5.73
 0 5.73 5.73 5.73 0 0 0
16/11/2020
5.73
 1,631 5.52 5.73 5.52 100 0 0.0
13/11/2020
5.52
 2,519 5.93 5.93 5.52 200 0 0.0
12/11/2020
5.93
 110 6.07 6.07 5.93 0 0 0
11/11/2020
6.07
 2,700 6.00 6.35 5.52 200 0 0.0
10/11/2020
6.00
 2,200 6.07 6.07 5.52 100 0 0.0
09/11/2020
6.07
 2,600 6.14 6.14 5.59 200 0 0.0
06/11/2020
6.14
 1,319 6.62 6.62 6.00 1,200 0 0.0
05/11/2020
6.62
 0 6.62 6.62 6.62 0 0 0
04/11/2020
6.62
 0 6.62 6.62 6.62 0 0 0
03/11/2020
6.62
 1 6.62 6.62 6.62 0 0 0
02/11/2020
6.62
 0 6.62 6.62 6.62 0 0 0
30/10/2020
6.62
 14,800 6.42 6.62 5.93 14,000 0 0.1
29/10/2020
6.42
 3,200 6.07 6.42 5.52 2,500 100 0.0
28/10/2020
6.07
 800 6.00 6.35 6.00 800 0 0.0
27/10/2020
6.00
 0 6.00 6.00 6.00 0 0 0
26/10/2020
6.00
 49,500 5.59 6.07 5.38 16,800 46,100 -0.2
23/10/2020
5.59
 1,200 5.45 5.93 5.24 200 0 0.0
22/10/2020
5.45
 5,200 5.73 5.86 5.45 5,100 5,100 0
21/10/2020
5.73
 3,500 5.80 5.80 5.45 0 2,200 -0.0
20/10/2020
5.80
 9,700 5.52 5.80 5.52 100 7,500 -0.1
19/10/2020
5.52
 5,200 5.73 5.73 5.52 0 0 0
16/10/2020
5.73
 2,100 5.80 5.80 5.73 0 0 0
15/10/2020
5.80
 2,500 5.80 5.80 5.73 0 0 0
14/10/2020
5.80
 100 5.86 5.86 5.80 0 0 0
13/10/2020
5.86
 3,600 5.93 5.93 5.80 0 0 0
12/10/2020
5.93
 0 5.93 5.93 5.93 0 0 0
09/10/2020
5.93
 300 6.00 6.00 5.93 0 0 0
08/10/2020
6.00
 3,010 6.00 6.00 5.80 0 2,900 -0.0
07/10/2020
6.00
 2,900 6.00 6.00 5.80 100 2,700 -0.0
06/10/2020
6.00
 2,750 6.07 6.07 5.73 0 0 0
05/10/2020
6.07
 2,000 6.14 6.14 5.80 0 0 0
02/10/2020
6.14
 600 6.28 6.28 6.14 0 0 0
01/10/2020
6.28
 1,000 6.49 6.49 6.28 0 0 0
30/09/2020
6.49
 16,700 6.14 6.49 6.00 7,600 6,000 0.0
29/09/2020
6.14
 2,481 6.21 6.21 6.07 2,400 0 0.0
28/09/2020
6.21
 13,500 6.55 6.55 6.07 5,300 1,800 0.0
25/09/2020
6.55
 30,900 6.07 6.55 5.73 29,800 14,400 0.1
24/09/2020
6.07
 12,900 6.07 6.07 5.73 12,700 200 0.1
23/09/2020
6.07
 6,500 5.86 6.07 5.59 6,400 4,100 0.0
22/09/2020
5.86
 500 5.93 5.93 5.52 100 0 0.0
21/09/2020
5.93
 0 5.93 5.93 5.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |