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)
18/09/2020
17.46
 0 17.46 17.46 17.46 0 0 0
17/09/2020
17.46
 100 17.46 17.46 17.46 0 0 0
16/09/2020
17.38
 0 17.38 17.38 17.38 0 0 0
15/09/2020
17.38
 100 17.38 17.38 17.38 100 0 0.0
14/09/2020
19.65
 0 19.65 19.65 19.65 0 0 0
11/09/2020
19.65
 0 19.65 19.65 19.65 0 0 0
10/09/2020
19.65
 0 19.65 19.65 19.65 0 0 0
09/09/2020
19.65
 0 19.65 19.65 19.65 0 0 0
08/09/2020
19.65
 0 19.65 19.65 19.65 0 0 0
07/09/2020
19.65
 100 19.65 19.65 19.65 0 0 0
04/09/2020
20.03
 0 20.03 20.03 20.03 0 0 0
03/09/2020
20.03
 0 20.03 20.03 20.03 0 0 0
01/09/2020
20.03
 100 20.03 20.03 20.03 0 0 0
31/08/2020
20.40
 0 20.40 20.40 20.40 0 0 0
28/08/2020
20.40
 200 20.40 20.40 20.40 0 0 0
27/08/2020
18.89
 0 18.89 18.89 18.89 0 0 0
26/08/2020
18.89
 200 18.82 18.89 18.82 0 0 0
25/08/2020
18.14
 0 18.14 18.14 18.14 0 0 0
24/08/2020
18.14
 100 18.14 18.14 18.14 0 0 0
21/08/2020
17.76
 100 17.76 17.76 17.76 0 0 0
20/08/2020
20.78
 100 20.78 20.78 20.78 0 0 0
19/08/2020
18.89
 0 18.89 18.89 18.89 0 0 0
18/08/2020
18.89
 0 18.89 18.89 18.89 0 0 0
17/08/2020
18.89
 0 18.89 18.89 18.89 0 0 0
14/08/2020
18.89
 100 18.89 18.89 18.89 0 0 0
13/08/2020
17.46
 300 17.46 17.46 17.46 0 0 0
12/08/2020
17.76
 0 17.76 17.76 17.76 0 0 0
11/08/2020
17.76
 2,000 17.76 17.76 17.38 100 0 0.0
10/08/2020
17.76
 1,800 18.51 18.51 17.76 0 0 0
07/08/2020
18.51
 0 18.51 18.51 18.51 0 0 0
06/08/2020
18.51
 0 18.51 18.51 18.51 0 0 0
05/08/2020
18.51
 1,100 18.51 18.51 18.51 0 0 0
04/08/2020
18.51
 0 18.51 18.51 18.51 0 0 0
03/08/2020
18.51
 0 18.51 18.51 18.51 0 0 0
31/07/2020
18.51
 0 18.51 18.51 18.51 0 0 0
30/07/2020
18.51
 0 18.51 18.51 18.51 0 0 0
29/07/2020
18.51
 0 18.51 18.51 18.51 0 0 0
28/07/2020
18.51
 100 18.51 18.51 18.51 0 0 0
27/07/2020
17.38
 400 17.83 17.83 17.38 0 0 0
24/07/2020
19.27
 0 19.27 19.27 19.27 0 0 0
23/07/2020
19.27
 0 19.27 19.27 19.27 0 0 0
22/07/2020
19.27
 0 19.27 19.27 19.27 0 0 0
21/07/2020
19.27
 100 19.27 19.27 19.27 0 0 0
20/07/2020
19.27
 0 19.27 19.27 19.27 0 0 0
17/07/2020
19.27
 0 19.27 19.27 19.27 0 0 0
16/07/2020
19.27
 0 19.27 19.27 19.27 0 0 0
15/07/2020
19.27
 400 19.27 19.27 19.27 0 0 0
14/07/2020
18.89
 0 18.89 18.89 18.89 0 0 0
13/07/2020
18.89
 0 18.89 18.89 18.89 0 0 0
10/07/2020
18.89
 3,400 18.89 19.04 18.89 0 0 0
09/07/2020
17.99
 0 17.99 17.99 17.99 0 0 0
08/07/2020
17.76
 2,100 18.36 18.44 17.76 0 0 0
07/07/2020
17.00
 0 17.00 17.00 17.00 0 0 0
06/07/2020
17.00
 0 17.00 17.00 17.00 0 0 0
03/07/2020
17.00
 0 17.00 17.00 17.00 0 0 0
02/07/2020
17.00
 0 17.00 17.00 17.00 0 0 0
01/07/2020
17.00
 0 17.00 17.00 17.00 0 0 0
30/06/2020
17.00
 200 17.00 17.00 17.00 0 0 0
29/06/2020
17.38
 0 17.38 17.38 17.38 0 0 0
26/06/2020
17.38
 0 17.38 17.38 17.38 0 0 0
25/06/2020
17.53
 2,400 17.38 17.53 17.38 0 0 0
24/06/2020
17.38
 0 17.38 17.38 17.38 0 0 0
23/06/2020
17.38
 1,000 17.38 17.38 17.38 0 0 0
22/06/2020
17.38
 700 17.38 17.38 17.38 0 0 0
19/06/2020
17.38
 0 17.38 17.38 17.38 0 0 0
18/06/2020
17.38
 0 17.38 17.38 17.38 0 0 0
17/06/2020
17.38
 100 17.38 17.38 17.38 0 0 0
16/06/2020
19.04
 0 19.04 19.04 19.04 0 0 0
15/06/2020
19.04
 100 19.04 19.04 19.04 0 0 0
12/06/2020
18.59
 0 18.59 18.59 18.59 0 0 0
11/06/2020
19.42
 200 17.76 19.42 17.76 0 0 0
10/06/2020
16.78
 3,200 18.14 18.14 16.78 0 0 0
09/06/2020
18.14
 200 18.14 18.14 18.14 0 0 0
08/06/2020
18.29
 800 18.14 18.29 18.14 0 0 0
05/06/2020
18.14
 1,100 17.38 18.14 17.38 0 0 0
04/06/2020
19.57
 0 19.57 19.57 19.57 0 0 0
03/06/2020
19.57
 0 19.57 19.57 19.57 0 0 0
02/06/2020
19.57
 0 19.57 19.57 19.57 0 0 0
01/06/2020
19.57
 0 19.57 19.57 19.57 0 0 0
29/05/2020
20.78
 200 18.36 20.78 18.36 0 0 0
28/05/2020
18.51
 600 18.51 18.51 18.14 0 0 0
27/05/2020
19.27
 500 19.27 19.27 19.27 0 0 0
26/05/2020
19.27
 0 19.27 19.27 19.27 0 0 0
25/05/2020
19.27
 100 19.27 19.27 19.27 0 0 0
22/05/2020
19.27
 0 19.27 19.27 19.27 0 0 0
21/05/2020
19.27
 0 19.27 19.27 19.27 0 0 0
20/05/2020
19.27
 0 19.27 19.27 19.27 0 0 0
19/05/2020
19.27
 100 19.27 19.27 19.27 100 0 0.0
18/05/2020
18.51
 1,400 18.51 18.67 18.51 0 0 0
15/05/2020
18.36
 0 18.36 18.36 18.36 0 0 0
14/05/2020
18.51
 300 18.14 18.51 18.14 0 0 0
13/05/2020
19.42
 0 19.42 19.42 19.42 0 0 0
12/05/2020
19.65
 300 19.27 19.65 19.27 0 0 0
11/05/2020
19.27
 1,800 22.67 22.67 19.27 200 0 0.0
08/05/2020
22.67
 0 22.67 22.67 22.67 0 0 0
07/05/2020
22.67
 0 22.67 22.67 22.67 0 0 0
06/05/2020
22.67
 0 22.67 22.67 22.67 0 0 0
05/05/2020
22.67
 0 22.67 22.67 22.67 0 0 0
04/05/2020
22.67
 0 22.67 22.67 22.67 0 0 0
29/04/2020
22.67
 100 22.67 22.67 22.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |