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)
07/10/2022
2.66
 162,900 2.84 2.84 2.66 0 0 0
06/10/2022
2.86
 25,900 3.02 3.02 2.86 0 0 0.0
05/10/2022
3.02
 68,800 2.93 3.05 2.93 0 0 0
04/10/2022
2.93
 140,600 3 3.10 2.89 0 0 0
03/10/2022
3.10
 115,100 3.30 3.30 3.03 0 0 0
30/09/2022
3.25
 85,800 3.15 3.29 3.11 0 0 0
29/09/2022
3.34
 80,400 3.40 3.43 3.18 0 0 0
28/09/2022
3.40
 67,000 3.33 3.40 3.17 0 0 0
27/09/2022
3.33
 122,500 3.36 3.50 3.33 0 0 0
26/09/2022
3.39
 98,800 3.55 3.55 3.35 0 0 0
23/09/2022
3.60
 89,900 3.65 3.68 3.54 0 0 0
22/09/2022
3.60
 64,500 3.59 3.61 3.50 0 0 0
21/09/2022
3.60
 71,000 3.60 3.68 3.45 0 0 0
20/09/2022
3.60
 111,500 3.50 3.60 3.43 0 0 0
19/09/2022
3.47
 165,600 3.70 3.70 3.46 0 0 0
16/09/2022
3.70
 55,000 3.75 3.79 3.70 0 0 0
15/09/2022
3.77
 82,500 3.77 3.77 3.71 0 0 0
14/09/2022
3.77
 121,100 3.70 3.77 3.65 0 0 0
13/09/2022
3.77
 57,300 3.80 3.85 3.75 0 0 0
12/09/2022
3.80
 80,900 3.76 3.83 3.76 0 0 0
09/09/2022
3.83
 172,900 3.85 3.85 3.65 0 0 0
08/09/2022
3.85
 94,600 3.88 3.90 3.82 0 0 0
07/09/2022
3.88
 204,100 3.91 3.96 3.81 0 0 0
06/09/2022
3.91
 159,100 3.91 3.92 3.86 0 0 0
05/09/2022
3.91
 125,000 3.98 4 3.90 0 0 0
31/08/2022
3.95
 140,600 3.87 3.95 3.85 0 0 0
30/08/2022
3.89
 105,600 3.88 3.97 3.87 0 0 0
29/08/2022
3.87
 259,400 3.90 4 3.75 0 0 0
26/08/2022
4.02
 209,100 4.08 4.15 4.02 0 0 0
25/08/2022
4.08
 153,600 4.20 4.20 4.07 0 0 0
24/08/2022
4.07
 274,800 4 4.08 3.98 0 0 0
23/08/2022
4
 254,700 3.74 4 3.74 0 0 0
22/08/2022
3.95
 206,100 3.86 4 3.86 0 0 0
19/08/2022
3.95
 400,100 4.20 4.29 3.95 0 0 0
18/08/2022
4.22
 311,200 4.40 4.40 4.20 0 0 0
17/08/2022
4.35
 513,100 4.32 4.60 4.31 0 0 0
16/08/2022
4.41
 499,900 4.49 4.50 4.36 0 0 0
15/08/2022
4.53
 303,800 4.65 4.70 4.43 0 0 0
12/08/2022
4.66
 511,400 4.80 4.80 4.56 0 0 0
11/08/2022
4.55
 1,232,200 4.34 4.55 4.34 0 0 0
10/08/2022
4.26
 256,100 4.30 4.30 4.19 0 0 0
09/08/2022
4.25
 281,700 4.39 4.39 4.23 0 0 0
08/08/2022
4.21
 509,700 4.28 4.28 4.15 0 0 0
05/08/2022
4.09
 231,000 4.05 4.15 3.98 0 0 0
04/08/2022
4.05
 240,700 4.05 4.15 4.02 0 0 0
03/08/2022
4.01
 309,500 3.98 4.05 3.97 0 0 0
02/08/2022
3.99
 254,200 3.82 3.99 3.81 0 0 0
01/08/2022
3.86
 108,900 3.90 3.90 3.76 0 0 0
29/07/2022
3.88
 111,000 3.95 3.95 3.82 0 0 0
28/07/2022
3.91
 238,300 3.90 3.97 3.86 0 0 0
27/07/2022
3.84
 67,000 3.80 3.84 3.70 0 0 0
26/07/2022
3.80
 467,300 3.98 3.99 3.72 0 0 0
25/07/2022
3.99
 55,600 4.05 4.05 3.90 0 0 0
22/07/2022
4.01
 73,600 4.03 4.07 4 0 0 0
21/07/2022
4.10
 164,700 4.05 4.10 3.93 0 0 0
20/07/2022
4.07
 148,700 4.09 4.20 4.02 0 0 0
19/07/2022
3.93
 148,200 3.98 4 3.86 0 0 0
18/07/2022
3.98
 331,900 4.03 4.10 3.95 0 0 0
15/07/2022
4.07
 219,700 4 4.20 4 0 0 0
14/07/2022
4
 142,300 4.01 4.05 3.90 0 0 0
13/07/2022
4.01
 503,600 3.78 4.04 3.78 0 0 0
12/07/2022
3.78
 267,900 3.75 3.78 3.66 0 0 0
11/07/2022
3.69
 91,200 3.77 3.77 3.65 0 0 0
08/07/2022
3.70
 138,700 3.76 3.79 3.60 0 0 0
07/07/2022
3.67
 157,500 3.48 3.78 3.48 0 0 0
06/07/2022
3.70
 93,500 3.70 3.85 3.60 0 0 0
05/07/2022
3.73
 174,000 3.85 3.89 3.70 0 0 0
04/07/2022
3.85
 148,400 3.90 3.90 3.70 0 0 0
01/07/2022
3.67
 245,000 3.77 3.80 3.54 0 0 0
30/06/2022
3.80
 175,600 4.15 4.15 3.80 0 0 0
29/06/2022
3.90
 211,300 3.78 4.04 3.78 0 0 0
28/06/2022
3.78
 279,200 3.55 3.78 3.54 0 0 0
27/06/2022
3.54
 107,800 3.70 3.70 3.40 0 0 0
24/06/2022
3.59
 207,400 3.50 3.72 3.49 0 0 0
23/06/2022
3.49
 127,000 3.45 3.49 3.28 0 0 0
22/06/2022
3.27
 290,700 3.06 3.27 3.06 0 0 0
21/06/2022
3.06
 344,900 3.06 3.20 3.06 0 0 0
20/06/2022
3.29
 415,900 3.45 3.50 3.29 0 0 0
17/06/2022
3.53
 584,700 3.78 3.78 3.53 0 0 0
16/06/2022
3.79
 202,400 3.95 4 3.79 0 0 0
15/06/2022
3.85
 316,700 4.13 4.18 3.85 0 0 0
14/06/2022
4.13
 187,400 4.14 4.50 4.13 0 0 0
13/06/2022
4.41
 437,600 4.64 4.70 4.41 0 0 0
10/06/2022
4.74
 192,200 4.95 4.95 4.74 0 0 0
09/06/2022
4.92
 70,400 4.95 4.98 4.90 0 0 0
08/06/2022
4.96
 255,300 4.80 5 4.80 0 0 0
07/06/2022
4.80
 225,500 4.90 5 4.74 0 0 0
06/06/2022
4.85
 206,600 5.15 5.15 4.85 0 0 0
03/06/2022
4.93
 210,900 5.10 5.10 4.81 0 0 0
02/06/2022
5.05
 201,400 5.19 5.30 5 0 0 0
01/06/2022
5.21
 200,600 5.35 5.40 5.08 0 0 0
31/05/2022
5.37
 305,500 5.45 5.60 5.20 0 0 0
30/05/2022
5.35
 493,000 5.01 5.35 5.01 0 0 0
27/05/2022
5
 177,300 5 5.10 4.95 0 0 0
26/05/2022
5
 477,400 4.96 5.05 4.96 0 0 0
25/05/2022
4.96
 222,200 5 5 4.81 0 0 0
24/05/2022
4.81
 182,100 4.82 4.83 4.65 0 0 0
23/05/2022
4.80
 401,000 5 5.27 4.70 0 0 0
20/05/2022
4.98
 343,100 5 5.12 4.90 0 0 0
19/05/2022
5.02
 253,000 4.80 5.08 4.80 0 0 0

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