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)
28/04/2020
5.60
 300 5.72 5.72 5.60 0 0 0
27/04/2020
5.72
 0 5.72 5.72 5.72 0 0 0
24/04/2020
5.72
 300 6.30 6.30 5.72 0 0 0
23/04/2020
6.30
 100 5.72 6.30 6.30 100 0 0.0
22/04/2020
5.72
 0 5.72 5.72 5.72 0 0 0
21/04/2020
5.72
 100 5.72 5.72 5.72 0 0 0
20/04/2020
5.72
 1,200 6.04 6.04 5.72 0 0 0
17/04/2020
6.04
 2 6.04 6.04 6.04 0 0 0
16/04/2020
6.04
 0 6.04 6.04 6.04 0 0 0
15/04/2020
6.04
 0 6.04 6.04 6.04 0 0 0
14/04/2020
6.04
 0 6.04 6.04 6.04 0 0 0
13/04/2020
6.04
 500 6.68 6.68 6.04 0 0 0
10/04/2020
6.68
 0 6.68 6.68 6.68 0 0 0
09/04/2020
6.68
 0 6.68 6.68 6.68 0 0 0
08/04/2020
6.68
 116 6.30 6.68 6.68 100 0 0.0
07/04/2020
6.30
 0 6.30 6.30 6.30 0 0 0
06/04/2020
6.30
 0 6.30 6.30 6.30 0 0 0
03/04/2020
6.30
 100 5.91 6.30 6.30 100 0 0.0
01/04/2020
5.91
 0 5.91 5.91 5.91 0 0 0
31/03/2020
5.91
 0 5.91 5.91 5.91 0 0 0
30/03/2020
5.91
 100 6.55 6.55 5.91 0 0 0
27/03/2020
6.55
 0 6.55 6.55 6.55 0 0 0
26/03/2020
6.55
 0 6.55 6.55 6.55 0 0 0
25/03/2020
6.55
 0 6.55 6.55 6.55 0 0 0
24/03/2020
6.55
 0 6.55 6.55 6.55 0 0 0
23/03/2020
6.55
 0 6.55 6.55 6.55 0 0 0
20/03/2020
6.55
 0 6.55 6.55 6.55 0 0 0
19/03/2020
6.55
 200 6.55 6.55 6.04 100 0 0.0
18/03/2020
6.55
 0 6.55 6.55 6.55 0 0 0
17/03/2020
6.55
 0 6.55 6.55 6.55 0 0 0
16/03/2020
6.55
 100 6.23 6.55 6.55 100 0 0.0
13/03/2020
6.23
 0 6.23 6.23 6.23 0 0 0
12/03/2020
6.23
 100 5.98 6.23 6.23 100 0 0.0
11/03/2020
5.98
 0 5.98 5.98 5.98 0 0 0
10/03/2020
5.98
 100 5.79 5.98 5.98 100 0 0.0
09/03/2020
5.79
 4,300 5.72 6.04 5.22 200 0 0.0
06/03/2020
5.72
 1,900 6.36 6.49 5.72 0 0 0
05/03/2020
6.36
 100 5.91 6.36 6.36 100 0 0.0
04/03/2020
5.91
 200 5.98 5.98 5.53 100 0 0.0
03/03/2020
5.98
 500 5.91 6.11 5.41 200 0 0.0
02/03/2020
5.91
 1,172 5.98 5.98 5.41 100 0 0.0
28/02/2020
5.98
 500 6.36 6.36 5.98 400 0 0.0
27/02/2020
6.36
 0 6.36 6.36 6.36 0 0 0
26/02/2020
6.36
 0 6.36 6.36 6.36 0 0 0
25/02/2020
6.36
 100 6.17 6.36 6.36 100 0 0.0
24/02/2020
6.17
 0 6.17 6.17 6.17 0 0 0
21/02/2020
6.17
 6,918 6.36 6.36 5.72 6,600 300 0.1
20/02/2020
6.36
 100 5.98 6.36 6.36 100 0 0.0
19/02/2020
5.98
 650 5.98 6.23 5.60 200 0 0.0
18/02/2020
5.98
 1,010 6.30 6.68 5.72 100 0 0.0
17/02/2020
6.30
 1,200 6.04 6.49 5.47 200 0 0.0
14/02/2020
6.04
 200 6.30 6.68 6.04 100 0 0.0
13/02/2020
6.30
 0 6.30 6.30 6.30 0 0 0
12/02/2020
6.30
 0 6.30 6.30 6.30 0 0 0
11/02/2020
6.30
 5,210 6.30 6.30 5.72 5,200 100 0.0
10/02/2020
6.30
 1,500 6.93 6.93 6.30 0 1,500 -0.0
07/02/2020
6.93
 4,200 6.49 6.93 5.85 4,100 0 0.0
06/02/2020
6.49
 0 6.49 6.49 6.49 0 0 0
05/02/2020
6.49
 0 6.49 6.49 6.49 0 0 0
04/02/2020
6.49
 100 6.36 6.49 6.49 100 0 0.0
03/02/2020
6.36
 0 6.36 6.36 6.36 0 0 0
31/01/2020
6.36
 1,700 6.04 6.36 6.36 1,700 0 0.0
30/01/2020
6.04
 400 5.72 6.04 6.04 400 0 0.0
22/01/2020
5.72
 100 5.28 5.72 5.72 0 0 0
21/01/2020
5.28
 0 5.28 5.28 5.28 0 0 0
20/01/2020
5.28
 0 5.28 5.28 5.28 0 0 0
17/01/2020
5.28
 200 5.85 5.85 5.28 0 0 0
16/01/2020
5.85
 1,416 5.41 5.85 4.96 100 0 0.0
15/01/2020
5.41
 230 5.79 5.79 5.41 0 0 0
14/01/2020
5.79
 200 6.42 6.42 5.79 0 0 0
13/01/2020
6.42
 100 6.04 6.42 6.42 100 0 0.0
10/01/2020
6.04
 0 6.04 6.04 6.04 0 0 0
09/01/2020
6.04
 0 6.04 6.04 6.04 0 0 0
08/01/2020
6.04
 0 6.04 6.04 6.04 0 0 0
07/01/2020
6.04
 0 6.04 6.04 6.04 0 0 0
06/01/2020
6.04
 0 6.04 6.04 6.04 0 0 0
03/01/2020
6.04
 10 6.04 6.04 6.04 0 0 0
02/01/2020
6.04
 0 6.04 6.04 6.04 0 0 0
31/12/2019
6.04
 200 6.04 6.55 6.04 100 0 0.0
30/12/2019
6.04
 258 6.68 7.31 6.04 100 0 0.0
27/12/2019
6.68
 100 6.11 6.68 6.68 100 0 0.0
26/12/2019
6.11
 200 6.74 6.74 6.11 0 0 0
25/12/2019
6.74
 0 6.74 6.74 6.74 0 0 0
24/12/2019
6.74
 0 6.74 6.74 6.74 0 0 0
23/12/2019
6.74
 0 6.74 6.74 6.74 0 0 0
20/12/2019
6.74
 0 6.74 6.74 6.74 0 0 0
19/12/2019
6.74
 0 6.74 6.74 6.74 0 0 0
18/12/2019
6.74
 0 6.74 6.74 6.74 0 0 0
17/12/2019
6.74
 0 6.74 6.74 6.74 0 0 0
16/12/2019
6.74
 0 6.74 6.74 6.74 0 0 0
13/12/2019
6.74
 0 6.74 6.74 6.74 0 0 0
12/12/2019
6.74
 0 6.74 6.74 6.74 0 0 0
11/12/2019
6.74
 0 6.74 6.74 6.74 0 0 0
10/12/2019
6.74
 0 6.74 6.74 6.74 0 0 0
09/12/2019
6.74
 0 6.74 6.74 6.74 0 0 0
06/12/2019
6.74
 0 6.74 6.74 6.74 0 0 0
05/12/2019
6.74
 0 6.74 6.74 6.74 0 0 0
04/12/2019
6.74
 0 6.74 6.74 6.74 0 0 0
03/12/2019
6.74
 0 6.74 6.74 6.74 0 0 0
02/12/2019
6.74
 0 6.74 6.74 6.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |