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

8.50
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
(2024-10-28) 		-0.20 -2.30% 40,232 -400 -0.0
8.40
8.80
8.50
2 tháng
(2024-09-26) 		-0.30 -3.41% 75,178 100 0.0
8.40
8.90
8.50
3 tháng
(2024-08-27) 		-0.30 -3.41% 113,692 100 0.0
8.40
9
8.50
6 tháng
(2024-05-29) 		-1.20 -12.37% 779,751 1,600 0.0
8.40
9.70
8.50
12 tháng
(2023-12-01) 		0.55 6.97% 2,717,934 -800 -0.0
7.41
10
8.50
24 tháng
(2022-12-06) 		2.33 37.67% 6,113,393 -139,112 -1.8
5.69
12.23
8.50
36 tháng
(2021-12-13) 		0.28 3.39% 8,294,011 -743,163 -6.9
5.69
12.23
8.50
60 tháng
(2019-12-23) 		1.76 26.09% 16,688,422 -823,954 -9.4
5.22
12.23
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |