CTCP Cơ khí Luyện kim (sdk)

17.20
-0.20
(-1.15%)
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
(2024-08-20) 		-1.10 -5.95% 24,400 500 0.0
17.10
19.20
17.40
2 tháng
(2024-07-22) 		-3.10 -15.12% 41,400 2,500 0.0
17.10
20.50
17.40
3 tháng
(2024-06-21) 		-3.60 -17.14% 68,400 100 -0.0
17.10
23
17.40
6 tháng
(2024-03-25) 		-6.60 -27.50% 109,186 -9,300 -0.2
17.10
25.90
17.40
12 tháng
(2023-09-25) 		-11 -38.73% 144,084 -23,900 -0.6
17.10
37.60
17.40
24 tháng
(2022-09-30) 		-6.18 -26.20% 237,694 -17,500 -0.4
14.69
37.60
17.40
36 tháng
(2021-10-05) 		-7.33 -29.65% 408,553 800 0.1
14.69
37.60
17.40
60 tháng
(2019-10-16) 		-7.16 -29.16% 823,721 -31,292 -0.8
14.69
37.60
17.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
22.29
 1,800 22.44 22.44 22.29 0 0 0
05/02/2021
22.44
 0 22.44 22.44 22.44 0 0 0
04/02/2021
22.44
 0 22.44 22.44 22.44 0 0 0
03/02/2021
22.52
 600 22.37 22.52 22.37 0 0 0
02/02/2021
22.29
 0 22.29 22.29 22.29 0 0 0
01/02/2021
22.29
 1,700 22.29 22.37 22.29 0 0 0
29/01/2021
21.61
 300 21.61 21.61 21.61 0 0 0
28/01/2021
21.92
 100 21.92 21.92 21.92 0 0 0
27/01/2021
23.28
 0 23.28 23.28 23.28 0 0 0
26/01/2021
23.43
 600 23.05 23.43 23.05 0 0 0
25/01/2021
22.44
 0 22.44 22.44 22.44 0 0 0
22/01/2021
22.44
 0 22.44 22.44 22.44 0 0 0
21/01/2021
22.44
 0 22.44 22.44 22.44 0 0 0
20/01/2021
22.44
 0 22.44 22.44 22.44 0 0 0
19/01/2021
22.44
 0 22.44 22.44 22.44 0 0 0
18/01/2021
23.58
 400 22.14 23.58 21.99 0 0 0
15/01/2021
23.43
 400 23.35 23.43 23.35 0 0 0
14/01/2021
23.43
 0 23.43 23.43 23.43 0 0 0
13/01/2021
23.43
 0 23.43 23.43 23.43 0 0 0
12/01/2021
23.43
 200 23.43 23.43 23.43 0 0 0
11/01/2021
23.58
 0 23.58 23.58 23.58 0 0 0
08/01/2021
23.58
 100 23.58 23.58 23.58 0 0 0
07/01/2021
23.65
 100 23.65 23.65 23.65 0 0 0
06/01/2021
22.67
 1,099 22.67 22.67 22.67 0 0 0
05/01/2021
23.43
 300 23.35 23.43 23.35 0 0 0
04/01/2021
23.43
 100 23.43 23.43 23.43 0 0 0
31/12/2020
22.67
 0 22.67 22.67 22.67 0 0 0
30/12/2020
22.67
 0 22.67 22.67 22.67 0 0 0
29/12/2020
22.67
 0 22.67 22.67 22.67 0 0 0
28/12/2020
22.67
 100 22.67 22.67 22.67 0 0 0
25/12/2020
22.67
 300 21.54 24.03 21.54 0 0 0
24/12/2020
20.93
 1,000 20.93 20.93 20.93 0 0 0
23/12/2020
20.93
 0 20.93 20.93 20.93 0 0 0
22/12/2020
20.93
 0 20.93 20.93 20.93 0 0 0
21/12/2020
20.93
 0 20.93 20.93 20.93 0 0 0
18/12/2020
20.93
 2,800 20.93 20.93 20.93 0 0 0
17/12/2020
21.16
 1,600 20.93 21.16 20.93 0 0 0
16/12/2020
22.67
 1,100 20.78 22.67 20.78 0 0 0
15/12/2020
20.03
 1,900 22.29 22.29 20.03 0 0 0
14/12/2020
22.52
 0 22.52 22.52 22.52 0 0 0
11/12/2020
22.52
 100 22.52 22.52 22.52 0 0 0
10/12/2020
22.60
 100 22.60 22.60 22.60 0 0 0
09/12/2020
20.33
 0 20.33 20.33 20.33 0 0 0
08/12/2020
20.33
 0 20.33 20.33 20.33 0 0 0
07/12/2020
20.33
 100 20.33 20.33 20.33 0 0 0
04/12/2020
19.65
 800 19.65 19.65 19.65 0 0 0
03/12/2020
19.65
 0 19.65 19.65 19.65 0 0 0
02/12/2020
20.40
 200 18.89 20.40 18.89 0 0 0
01/12/2020
18.89
 0 18.89 18.89 18.89 0 0 0
30/11/2020
18.89
 0 18.89 18.89 18.89 0 0 0
27/11/2020
18.89
 100 19.65 19.65 18.89 0 0 0
26/11/2020
19.65
 1 19.65 19.65 19.65 0 0 0
25/11/2020
19.65
 0 19.65 19.65 19.65 0 0 0
24/11/2020
19.65
 0 19.65 19.65 19.65 0 0 0
23/11/2020
19.65
 0 19.65 19.65 19.65 0 0 0
20/11/2020
19.65
 500 19.65 19.65 19.65 0 0 0
19/11/2020
19.65
 1,100 19.27 19.65 19.27 0 0 0
18/11/2020
19.65
 0 19.65 19.65 19.65 0 0 0
17/11/2020
19.65
 1,500 19.57 19.65 19.57 0 0 0
16/11/2020
19.65
 1,000 19.65 19.65 19.35 0 0 0
13/11/2020
19.27
 200 19.65 19.65 19.27 0 0 0
12/11/2020
19.27
 0 19.27 19.27 19.27 0 0 0
11/11/2020
19.27
 100 19.27 19.27 19.27 0 0 0
10/11/2020
19.42
 0 19.42 19.42 19.42 0 0 0
09/11/2020
19.42
 0 19.42 19.42 19.42 0 0 0
06/11/2020
19.65
 1,900 19.27 19.65 19.27 0 0 0
05/11/2020
19.27
 0 19.27 19.27 19.27 0 0 0
04/11/2020
19.27
 300 19.27 19.27 19.27 0 0 0
03/11/2020
19.27
 0 19.27 19.27 19.27 0 0 0
02/11/2020
19.27
 0 19.27 19.27 19.27 0 0 0
30/10/2020
19.27
 0 19.27 19.27 19.27 0 0 0
29/10/2020
19.27
 100 19.27 19.27 19.27 0 0 0
28/10/2020
19.27
 400 19.27 19.27 19.27 0 0 0
27/10/2020
19.27
 0 19.27 19.27 19.27 0 0 0
26/10/2020
19.27
 400 19.27 19.27 19.27 0 0 0
23/10/2020
19.65
 0 19.65 19.65 19.65 0 0 0
22/10/2020
19.65
 0 19.65 19.65 19.65 0 0 0
21/10/2020
19.65
 0 19.65 19.65 19.65 0 0 0
20/10/2020
19.65
 0 19.65 19.65 19.65 0 0 0
19/10/2020
19.65
 200 19.65 19.65 19.65 0 0 0
16/10/2020
19.65
 0 19.65 19.65 19.65 0 0 0
15/10/2020
19.65
 0 19.65 19.65 19.65 0 0 0
14/10/2020
19.65
 500 19.65 19.65 19.65 0 0 0
13/10/2020
19.27
 0 19.27 19.27 19.27 0 0 0
12/10/2020
19.27
 1,900 19.65 19.65 19.27 0 0 0
09/10/2020
19.65
 1,500 18.51 19.65 18.51 0 0 0
08/10/2020
19.65
 1,100 19.65 19.65 19.65 0 0 0
07/10/2020
21.16
 0 21.16 21.16 21.16 0 0 0
06/10/2020
21.16
 100 21.16 21.16 21.16 0 0 0
05/10/2020
18.89
 200 18.89 18.89 18.89 0 0 0
02/10/2020
18.89
 0 18.89 18.89 18.89 0 0 0
01/10/2020
18.89
 0 18.89 18.89 18.89 0 0 0
30/09/2020
18.89
 100 18.89 18.89 18.89 0 0 0
29/09/2020
18.14
 200 18.14 18.14 18.14 0 0 0
28/09/2020
17.83
 300 17.76 17.83 17.76 0 0 0
25/09/2020
17.91
 0 17.91 17.91 17.91 0 0 0
24/09/2020
17.91
 0 17.91 17.91 17.91 0 0 0
23/09/2020
17.91
 0 17.91 17.91 17.91 0 0 0
22/09/2020
17.91
 0 17.91 17.91 17.91 0 0 0
21/09/2020
17.76
 400 17.46 18.97 17.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |