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

7.10
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
(2026-09-08) 		0.10 1.41% 79,600 0 0
7
7.20
7.10
2 tháng
(2026-08-10) 		0.10 1.41% 221,300 0 0
7
7.20
7.10
3 tháng
(2026-07-10) 		0.10 1.41% 375,300 -2,000 0.0
7
7.20
7.10
6 tháng
(2026-04-13) 		-0.40 -5.26% 1,104,800 -2,000 0.0
6.90
8.10
7.10
12 tháng
(2025-10-13) 		-0.30 -4% 1,698,400 -2,000 0.0
6.90
8.10
7.10
24 tháng
(2024-10-18) 		-1.03 -12.49% 3,429,260 -2,100 0.0
6.56
9.61
7.10
36 tháng
(2023-10-24) 		-0.06 -0.87% 6,303,397 -3,800 0.0
5.86
9.61
7.10
60 tháng
(2021-11-03) 		-0.12 -1.69% 12,580,668 -490,063 -4.1
5.26
11.31
7.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
5.24
 3,500 5.17 5.31 5.17 0 0 0
24/10/2022
5.10
 1,331 4.89 5.10 4.89 0 0 0
21/10/2022
5.10
 8,200 5.38 5.38 5.10 0 0 0
20/10/2022
5.38
 100 5.38 5.38 5.38 0 0 0
19/10/2022
5.38
 11,000 5.38 5.38 5.38 0 0 0
18/10/2022
5.38
 0 5.38 5.38 5.38 0 0 0
17/10/2022
5.38
 1,200 5.38 5.38 5.38 0 0 0
14/10/2022
5.38
 37,401 5.38 5.38 5.38 0 0 0
13/10/2022
5.44
 3,400 5.31 5.44 5.31 0 0 0
12/10/2022
5.38
 5,000 5.31 5.38 5.31 0 0 0
11/10/2022
5.17
 8,200 5.31 5.31 4.96 0 0 0
10/10/2022
5.31
 200 5.17 5.31 5.24 0 0 0
07/10/2022
5.17
 12,250 5.31 5.31 5.17 0 0 0
06/10/2022
5.44
 600 5.38 5.44 5.31 0 0 0
05/10/2022
5.44
 100 5.44 5.44 5.44 0 0 0
04/10/2022
5.38
 16,900 5.44 5.51 5.38 0 0 0
03/10/2022
5.38
 4,401 5.38 5.38 5.38 0 0 0
30/09/2022
5.31
 11,700 5.38 5.51 5.31 0 0 0
29/09/2022
5.51
 8,600 5.44 5.51 5.44 0 0 0
28/09/2022
5.44
 8,500 5.51 5.51 5.44 0 0 0
27/09/2022
5.44
 9,000 5.38 5.44 5.38 0 0 0
26/09/2022
5.38
 22,209 5.44 5.44 5.38 0 0 0
23/09/2022
5.44
 5,200 5.38 5.44 5.38 0 0 0
22/09/2022
5.38
 10,100 5.38 5.38 5.38 0 0 0
21/09/2022
5.38
 7,100 5.38 5.38 5.31 0 0 0
20/09/2022
5.38
 8,780 5.38 5.44 5.38 0 0 0
19/09/2022
5.24
 5,502 5.38 5.44 5.24 0 0 0
16/09/2022
5.24
 28,394 5.38 5.44 5.24 0 0 0
15/09/2022
5.38
 4,111 5.38 5.38 5.31 0 0 0
14/09/2022
5.38
 6,700 5.44 5.51 5.38 0 0 0
13/09/2022
5.51
 25,401 5.31 5.51 5.31 0 0 0
12/09/2022
5.31
 3,501 5.24 5.31 5.24 0 0 0
09/09/2022
5.24
 10,100 5.31 5.31 5.24 0 0 0
08/09/2022
5.38
 1,416 5.31 5.38 5.31 0 0 0
07/09/2022
5.38
 2,100 5.38 5.44 5.38 0 0 0
06/09/2022
5.31
 6,200 5.31 5.31 5.24 0 0 0
05/09/2022
5.44
 200 5.44 5.44 5.44 0 0 0
31/08/2022
5.44
 44,400 5.31 5.44 5.31 0 0 0
30/08/2022
5.31
 1,200 5.24 5.31 5.24 0 0 0
29/08/2022
5.31
 3,500 5.31 5.31 5.17 0 0 0
26/08/2022
5.31
 2,700 5.31 5.38 5.24 0 0 0
25/08/2022
5.31
 8,210 5.31 5.38 5.31 2,000 0 0.0
24/08/2022
5.31
 3,000 5.31 5.31 5.31 0 0 0
23/08/2022
5.24
 6,000 5.38 5.38 5.24 0 0 0
22/08/2022
5.38
 400 5.38 5.38 5.38 0 0 0
19/08/2022
5.31
 11,901 5.38 5.38 5.31 0 0 0
18/08/2022
5.38
 3,000 5.38 5.38 5.38 0 0 0
17/08/2022
5.38
 5,900 5.38 5.44 5.38 0 0 0
16/08/2022
5.38
 8,400 5.44 5.44 5.24 0 0 0
15/08/2022
5.31
 17,400 5.38 5.44 5.31 0 12,400 -0.1
12/08/2022
5.31
 40,300 5.31 5.38 5.24 1,000 34,000 -0.3
11/08/2022
5.31
 14,800 5.38 5.38 5.31 0 9,600 -0.1
10/08/2022
5.38
 5,900 5.38 5.38 5.38 0 4,900 0.0
09/08/2022
5.38
 15,500 5.38 5.38 5.31 0 7,100 -0.1
08/08/2022
5.38
 6,300 5.38 5.44 5.38 0 5,800 0.0
05/08/2022
5.44
 15,500 5.31 5.44 5.24 0 6,200 0.0
04/08/2022
5.31
 29,900 5.38 5.38 5.31 0 11,000 -0.1
03/08/2022
5.38
 16,300 5.44 5.51 5.38 0 7,000 -0.1
02/08/2022
5.38
 58,700 5.38 5.44 5.24 7,300 43,000 -0.3
01/08/2022
5.38
 95,800 5.38 5.38 5.38 0 64,700 -0.5
29/07/2022
5.38
 8,700 5.38 5.51 5.38 0 4,100 0.0
28/07/2022
5.44
 4,100 5.51 5.51 5.44 0 2,000 0.0
27/07/2022
5.38
 51,100 5.38 5.38 5.31 0 33,800 -0.3
26/07/2022
5.38
 111 5.38 5.38 5.38 0 0 0
25/07/2022
5.38
 41,500 5.51 5.51 5.38 0 31,900 -0.2
22/07/2022
5.44
 49,200 5.44 5.44 5.44 9,100 18,500 -0.1
21/07/2022
5.44
 10,900 5.44 5.44 5.44 0 8,000 -0.1
20/07/2022
5.51
 14,900 5.38 5.58 5.38 0 10,800 -0.1
19/07/2022
5.51
 3,000 5.72 5.72 5.44 0 2,200 0.0
18/07/2022
5.38
 25,000 5.38 5.38 5.17 0 21,200 -0.2
15/07/2022
5.51
 30,200 5.44 5.51 5.44 5,000 22,400 -0.1
14/07/2022
5.65
 0 5.65 5.65 5.65 0 0 0
13/07/2022
5.65
 0 5.65 5.65 5.65 0 0 0
12/07/2022
5.65
 25,900 5.72 5.72 5.24 10,000 200 0.1
11/07/2022
5.72
 5,200 5.65 5.72 5.51 0 2,800 0.0
08/07/2022
5.72
 40,100 5.86 5.86 5.51 5,900 28,700 -0.2
07/07/2022: Cổ tức tiền mặt tỉ lệ: 7.2%
07/07/2022
6.00
 800 6.20 6.20 5.86 0 100 0.0
06/07/2022
5.71
 4,000 5.96 5.96 5.71 0 900 0.0
05/07/2022
5.71
 9,800 6.02 6.02 5.71 0 6,700 -0.1
04/07/2022
5.71
 7,600 6.09 6.09 5.71 0 0 0
01/07/2022
6.09
 100 6.09 6.09 6.09 0 0 0
30/06/2022
5.83
 2,100 5.71 5.90 5.71 0 1,100 0.0
29/06/2022
5.83
 900 5.83 5.83 5.83 0 0 0
28/06/2022
5.90
 0 5.90 5.90 5.90 0 0 0
27/06/2022
5.90
 500 5.96 5.96 5.52 0 300 0.0
24/06/2022
5.71
 6,400 6.15 6.15 5.26 0 2,500 0.0
23/06/2022
5.83
 100 5.83 5.83 5.83 0 0 0
22/06/2022
5.33
 14,200 5.33 5.52 5.14 0 9,200 -0.1
21/06/2022
5.58
 5,200 5.39 5.58 5.20 0 500 0.0
20/06/2022
5.64
 55,200 5.64 5.71 5.45 0 24,400 -0.2
17/06/2022
5.77
 701 6.02 6.02 5.77 0 0 0
16/06/2022
5.83
 324 5.83 5.83 5.83 0 0 0
15/06/2022
5.83
 2,300 5.83 5.90 5.45 0 1,000 0.0
14/06/2022
5.83
 400 5.45 5.83 5.45 0 0 0
13/06/2022
5.90
 0 5.90 5.90 5.90 0 0 0
10/06/2022
5.90
 0 5.90 5.90 5.90 0 0 0
09/06/2022
5.90
 0 5.90 5.90 5.90 0 0 0
08/06/2022
5.90
 100 5.90 5.90 5.90 0 0 0
07/06/2022
5.83
 600 5.71 5.83 5.71 0 0 0
06/06/2022
5.96
 0 5.96 5.96 5.96 0 0 0

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