CTCP Cơ điện và Xây dựng Việt Nam (mcg)

2.30
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
(2024-04-10) 		-0.10 -3.70% 1,561,500 -11,000 0.0
2.30
2.70
2.30
2 tháng
(2024-04-10) 		-0.10 -3.70% 1,561,500 -11,000 0.0
2.30
2.70
2.30
3 tháng
(2024-04-10) 		-0.10 -3.70% 1,561,500 -11,000 0.0
2.30
2.70
2.30
6 tháng
(2024-04-10) 		-0.10 -3.70% 1,561,500 -11,000 0.0
2.30
2.70
2.30
12 tháng
(2023-05-16) 		0.64 32.65% 11,091,065 -53,916 -0.2
1.96
3.60
2.30
24 tháng
(2022-05-23) 		-2.20 -45.83% 58,871,865 -181,716 -2.1
1.35
5.37
2.30
36 tháng
(2021-05-26) 		-0.50 -16.13% 224,721,965 -2,684,016 -26.5
1.35
14.55
2.30
60 tháng
(2019-06-06) 		0.30 13.04% 247,061,935 -2,627,536 -26.4
1.35
14.55
2.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/03/2023
2.23
 92,300 2.23 2.32 2.23 0 0 0
03/03/2023
2.23
 92,300 2.25 2.29 2.17 0 0 0
02/03/2023
2.22
 92,700 2.20 2.22 2.15 0 0 0
01/03/2023
2.15
 64,700 2.15 2.20 2.13 0 0 0
28/02/2023
2.17
 95,800 2.12 2.30 2.10 0 0 0
27/02/2023
2.15
 149,300 2.27 2.27 2.15 0 0 0
24/02/2023
2.27
 109,200 2.30 2.30 2.20 0 0 0
23/02/2023
2.25
 63,900 2.26 2.29 2.20 0 0 0
22/02/2023
2.25
 245,200 2.28 2.34 2.25 0 0 0
21/02/2023
2.29
 232,100 2.38 2.40 2.29 0 0 0
20/02/2023
2.35
 362,400 2.43 2.43 2.14 0 0 0
17/02/2023
2.28
 126,700 2.14 2.28 2.11 0 0 0
16/02/2023
2.14
 466,700 2.22 2.30 2.07 0 0 0
15/02/2023
2.22
 528,000 2.13 2.45 2.13 0 0 0
14/02/2023
2.29
 212,600 2.29 2.29 2.29 0 0 0
13/02/2023
2.46
 305,100 2.46 2.59 2.46 0 0 0
10/02/2023
2.64
 561,700 2.64 2.64 2.57 0 0 0
09/02/2023
2.47
 863,300 2.15 2.47 2.15 0 0 0
08/02/2023
2.31
 150,800 2.31 2.31 2.31 0 0 0
07/02/2023
2.48
 283,800 2.48 2.48 2.48 0 0 0
06/02/2023
2.66
 532,200 2.66 2.67 2.66 0 0 0
03/02/2023
2.85
 165,400 2.93 3.17 2.85 0 0 0
02/02/2023
3
 116,100 3.08 3.08 2.91 0 0 0
01/02/2023
3.07
 145,700 3.15 3.24 3.06 0 0 0
31/01/2023
3.15
 165,600 3.25 3.25 3.06 0 0 0
30/01/2023
3.24
 187,700 3.10 3.30 3.08 0 0 0
27/01/2023
3.10
 55,800 3.11 3.15 3.06 0 0 0
19/01/2023
3.10
 107,800 3.18 3.18 3 0 0 0
18/01/2023
2.98
 121,300 3 3.09 2.91 0 0 0
17/01/2023
3
 47,700 2.91 3.03 2.91 0 0 0
16/01/2023
2.98
 53,000 2.80 2.98 2.80 0 0 0
13/01/2023
2.98
 37,900 3.14 3.14 2.98 0 0 0
12/01/2023
3
 31,500 3 3.05 2.88 0 0 0
11/01/2023
3.04
 64,000 3.05 3.16 3.04 0 0 0
10/01/2023
3.14
 40,700 3.20 3.20 3.05 0 0 0
09/01/2023
3.15
 118,700 3.07 3.25 3.05 0 0 0
06/01/2023
3.07
 82,200 3.02 3.20 3 0 0 0
05/01/2023
3.06
 206,000 3.02 3.24 3.02 0 0 0
04/01/2023
3.10
 122,700 3.40 3.40 3.05 0 0 0
03/01/2023
3.27
 161,400 3.05 3.29 3.03 0 0 0
30/12/2022
3.22
 142,700 3.45 3.45 3.19 0 0 0
29/12/2022
3.43
 528,800 3.60 3.60 3.32 0 0 0
28/12/2022
3.37
 128,600 3.37 3.37 3.37 0 0 0
27/12/2022
3.15
 68,300 3.15 3.15 3.15 0 0 0
26/12/2022
2.95
 150,600 2.60 2.95 2.60 0 0 0
23/12/2022
2.76
 18,500 2.76 2.76 2.67 0 0 0
22/12/2022
2.77
 46,000 2.67 2.80 2.60 0 0 0
21/12/2022
2.70
 128,900 2.83 2.88 2.64 0 0 0
20/12/2022
2.83
 176,200 2.95 3.02 2.83 0 0 0
19/12/2022
3.04
 102,100 3.14 3.14 3.04 0 0 0
16/12/2022
3.11
 95,300 3.20 3.20 3.09 0 0 0
15/12/2022
3.14
 80,600 3.10 3.20 3.07 0 0 0
14/12/2022
3.12
 188,500 3.13 3.25 3.08 0 0 0
13/12/2022
3.09
 94,300 2.93 3.14 2.93 0 0 0
12/12/2022
3.11
 174,600 3.17 3.39 3.10 0 0 0
09/12/2022
3.17
 175,500 3.52 3.52 3.17 0 0 0
08/12/2022
3.40
 354,700 3.11 3.54 3.11 0 0 0
07/12/2022
3.31
 602,400 3.31 3.54 3.31 0 0 0
06/12/2022
3.55
 1,044,500 3.55 3.55 3.32 0 0 0
05/12/2022
3.32
 160,800 3.32 3.32 3.32 0 0 0
02/12/2022
3.11
 367,500 3.11 3.11 3 0 0 0
01/12/2022
2.91
 203,600 2.91 2.91 2.90 0 0 0
30/11/2022
2.72
 379,200 2.72 2.72 2.61 0 0 0
29/11/2022
2.55
 374,000 2.55 2.55 2.29 0 0 0
28/11/2022
2.39
 316,900 2.33 2.39 2.33 0 0 0
25/11/2022
2.24
 192,000 2.26 2.26 2.15 0 0 0
24/11/2022
2.13
 711,400 2.14 2.14 1.92 0 0 0
23/11/2022
2
 95,200 2 2 2 0 0 0
22/11/2022
1.87
 31,100 1.87 1.87 1.87 0 0 0
21/11/2022
1.75
 20,100 1.75 1.75 1.75 0 0 0
18/11/2022
1.64
 160,600 1.64 1.64 1.64 0 0 0
17/11/2022
1.54
 95,000 1.54 1.54 1.54 0 0 0
16/11/2022
1.44
 235,600 1.33 1.44 1.27 0 0 0
15/11/2022
1.35
 135,300 1.33 1.47 1.33 0 0 0
14/11/2022
1.43
 169,000 1.60 1.60 1.43 0 0 0
11/11/2022
1.53
 119,900 1.66 1.70 1.53 0 0 0
10/11/2022
1.64
 145,900 1.76 1.81 1.64 0 0 0
09/11/2022
1.76
 94,700 1.78 1.80 1.75 0 0 0
08/11/2022
1.76
 123,400 1.72 1.83 1.71 0 0 0
07/11/2022
1.82
 179,100 1.99 2 1.82 0 0 0
04/11/2022
1.95
 144,200 2.09 2.09 1.95 0 0 0
03/11/2022
2.09
 159,500 2.17 2.17 2.03 0 0 0
02/11/2022
2.18
 107,600 2.20 2.21 2.10 0 0 0
01/11/2022
2.20
 67,700 2.26 2.26 2.15 0 0 0
31/10/2022
2.18
 72,800 2.25 2.25 2.10 0 0 0
28/10/2022
2.25
 142,600 2.16 2.36 2.16 0 0 0
27/10/2022
2.27
 92,500 2 2.27 2 0 0 0
26/10/2022
2.13
 47,300 2.22 2.37 2.13 0 0 0
25/10/2022
2.29
 317,900 2.22 2.35 2.22 0 0 0
24/10/2022
2.38
 99,600 2.53 2.70 2.37 0 0 0
21/10/2022
2.53
 93,500 2.71 2.71 2.53 0 0 0
20/10/2022
2.71
 30,400 2.79 2.88 2.70 0 0 0
19/10/2022
2.79
 55,100 2.83 2.83 2.70 0 0 0
18/10/2022
2.83
 110,100 2.80 2.92 2.78 0 0 0
17/10/2022
2.80
 35,300 2.93 2.93 2.77 0 0 0
14/10/2022
2.80
 69,900 2.84 2.87 2.76 0 0 0
13/10/2022
2.77
 38,600 2.84 2.88 2.75 0 0 0
12/10/2022
2.84
 61,600 2.80 2.85 2.60 0 0 0
11/10/2022
2.71
 171,300 2.72 2.91 2.71 0 0 0.0
10/10/2022
2.72
 81,000 2.66 2.72 2.50 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc