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)
18/09/2020
5.93
 0 5.93 5.93 5.93 0 0 0
17/09/2020
5.93
 0 5.93 5.93 5.93 0 0 0
16/09/2020
5.93
 0 5.93 5.93 5.93 0 0 0
15/09/2020
5.93
 491 5.93 5.93 5.86 0 0 0
14/09/2020
5.93
 3,600 5.86 6.42 5.86 3,400 2,100 0.0
11/09/2020
5.86
 501 5.93 5.93 5.86 0 0 0
10/09/2020
5.93
 0 5.93 5.93 5.93 0 0 0
09/09/2020
5.93
 900 5.86 5.93 5.52 300 100 0.0
08/09/2020
5.86
 2,400 5.93 5.93 5.66 1,300 2,300 -0.0
07/09/2020
5.93
 2,300 5.80 5.93 5.66 100 100 0
04/09/2020
5.80
 1,100 5.80 5.80 5.66 100 100 0
03/09/2020
5.80
 2,000 5.66 5.80 5.66 100 2,000 -0.0
01/09/2020
5.66
 1,900 5.86 5.86 5.66 0 0 0
31/08/2020
5.86
 0 5.86 5.86 5.86 0 0 0
28/08/2020
5.86
 3,800 6.14 6.14 5.66 600 2,200 -0.0
27/08/2020
6.14
 2,200 6.07 6.62 5.59 200 0 0.0
26/08/2020
6.07
 0 6.07 6.07 6.07 0 0 0
25/08/2020
6.07
 3,001 6.55 6.55 5.93 100 0 0.0
24/08/2020
6.55
 7,700 6.07 6.55 5.80 1,300 1,800 -0.0
21/08/2020
6.07
 900 6.14 6.14 5.86 100 0 0.0
20/08/2020
6.14
 3,600 6.76 6.76 6.14 200 3,400 -0.0
19/08/2020
6.76
 5,900 6.35 6.83 5.86 5,500 0 0.0
18/08/2020
6.35
 0 6.35 6.35 6.35 0 0 0
17/08/2020
6.35
 9,300 5.80 6.35 6.21 100 0 0.0
14/08/2020
5.80
 100 6.14 6.14 5.80 0 0 0
13/08/2020
6.14
 4,600 6.21 6.21 5.86 1,100 0 0.0
12/08/2020
6.21
 1,744 6.90 6.90 6.21 200 0 0.0
11/08/2020
6.90
 800 6.28 6.90 6.21 800 0 0.0
10/08/2020
6.28
 0 6.28 6.28 6.28 0 0 0
07/08/2020
6.28
 1,600 5.73 6.28 6.07 100 0 0.0
06/08/2020
5.73
 100 6.28 6.28 5.73 0 0 0
05/08/2020
6.28
 4,000 5.73 6.28 5.86 500 0 0.0
04/08/2020
5.73
 16,300 6.14 6.14 5.59 0 13,000 -0.1
03/08/2020
6.14
 16,101 5.73 6.14 5.80 100 0 0.0
31/07/2020
5.73
 0 5.73 5.73 5.73 0 0 0
30/07/2020
5.73
 0 5.73 5.73 5.73 0 0 0
29/07/2020
5.73
 100 5.73 5.73 5.73 0 0 0
28/07/2020
5.73
 0 5.73 5.73 5.73 0 0 0
27/07/2020
5.73
 0 5.73 5.73 5.73 0 0 0
24/07/2020
5.73
 0 5.73 5.73 5.73 0 0 0
23/07/2020
5.73
 0 5.73 5.73 5.73 0 0 0
22/07/2020
5.73
 0 5.73 5.73 5.73 0 0 0
21/07/2020
5.73
 0 5.73 5.73 5.73 0 0 0
20/07/2020
5.73
 100 5.38 5.73 5.73 100 0 0.0
17/07/2020: Cổ tức tiền mặt tỉ lệ: 6.8%
17/07/2020
5.38
 400 5.53 5.93 5.38 200 0 0.0
16/07/2020
5.53
 100 5.53 5.53 5.53 0 0 0
15/07/2020
5.53
 500 5.60 5.60 5.53 500 0 0.0
14/07/2020
5.60
 0 5.60 5.60 5.60 0 0 0
13/07/2020
5.60
 0 5.60 5.60 5.60 0 0 0
10/07/2020
5.60
 100 5.60 5.60 5.60 0 0 0
09/07/2020
5.60
 100 5.60 5.60 5.60 0 0 0
08/07/2020
5.60
 0 5.60 5.60 5.60 0 0 0
07/07/2020
5.60
 600 5.60 5.60 5.09 200 0 0.0
06/07/2020
5.60
 0 5.60 5.60 5.60 0 0 0
03/07/2020
5.60
 1,700 5.72 5.72 5.15 1,600 0 0.0
02/07/2020
5.72
 0 5.72 5.72 5.72 0 0 0
01/07/2020
5.72
 0 5.72 5.72 5.72 0 0 0
30/06/2020
5.72
 0 5.72 5.72 5.72 0 0 0
29/06/2020
5.72
 0 5.72 5.72 5.72 0 0 0
26/06/2020
5.72
 0 5.72 5.72 5.72 0 0 0
25/06/2020
5.72
 0 5.72 5.72 5.72 0 0 0
24/06/2020
5.72
 0 5.72 5.72 5.72 0 0 0
23/06/2020
5.72
 4,400 5.72 5.72 5.41 1,900 4,300 -0.0
22/06/2020
5.72
 4,300 5.72 5.72 5.41 100 0 0.0
19/06/2020
5.72
 0 5.72 5.72 5.72 0 0 0
18/06/2020
5.72
 0 5.72 5.72 5.72 0 0 0
17/06/2020
5.72
 200 5.72 5.72 5.72 0 0 0
16/06/2020
5.72
 0 5.72 5.72 5.72 0 0 0
15/06/2020
5.72
 200 5.66 5.72 5.15 100 0 0.0
12/06/2020
5.66
 100 5.41 5.66 5.66 100 0 0.0
11/06/2020
5.41
 500 5.72 6.11 5.41 100 0 0.0
10/06/2020
5.72
 0 5.72 5.72 5.72 0 0 0
09/06/2020
5.72
 149 5.91 5.91 5.72 0 0 0
08/06/2020
5.91
 100 5.41 5.91 5.91 100 0 0.0
05/06/2020
5.41
 300 5.41 5.41 5.41 0 300 -0.0
04/06/2020
5.41
 1,100 5.66 5.66 5.22 0 900 -0.0
03/06/2020
5.66
 1,600 5.22 5.66 5.22 100 700 -0.0
02/06/2020
5.22
 650 5.72 5.72 5.22 0 0 0
01/06/2020
5.72
 800 6.30 6.30 5.72 300 0 0.0
29/05/2020
6.30
 0 6.30 6.30 6.30 0 0 0
28/05/2020
6.30
 100 5.72 6.30 6.30 100 0 0.0
27/05/2020
5.72
 3,500 5.85 5.85 5.41 3,100 3,400 -0.0
26/05/2020
5.85
 3,445 5.91 5.91 5.34 100 0 0.0
25/05/2020
5.91
 0 5.91 5.91 5.91 0 0 0
22/05/2020
5.91
 0 5.91 5.91 5.91 0 0 0
21/05/2020
5.91
 100 5.60 5.91 5.91 100 0 0.0
20/05/2020
5.60
 900 5.66 5.66 5.60 0 0 0
19/05/2020
5.66
 200 5.79 5.79 5.47 0 0 0
18/05/2020
5.79
 600 5.91 6.36 5.79 100 0 0.0
15/05/2020
5.91
 100 5.41 5.91 5.91 100 0 0.0
14/05/2020
5.41
 200 5.28 5.66 5.41 0 100 -0.0
13/05/2020
5.28
 1,000 5.72 5.72 5.28 0 0 0
12/05/2020
5.72
 0 5.72 5.72 5.72 0 0 0
11/05/2020
5.72
 0 5.72 5.72 5.72 0 0 0
08/05/2020
5.72
 11,000 6.30 6.30 5.72 8,000 0 0.1
07/05/2020
6.30
 100 5.72 6.30 6.30 100 0 0.0
06/05/2020
5.72
 0 5.72 5.72 5.72 0 0 0
05/05/2020
5.72
 300 5.66 6.04 5.72 100 100 0
04/05/2020
5.66
 0 5.66 5.66 5.66 0 0 0
29/04/2020
5.66
 5,200 5.60 5.66 5.66 3,200 4,400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |