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)
03/06/2022
5.96
 2,474 6.02 6.02 5.77 0 0 0
02/06/2022
5.83
 6,500 5.77 5.83 5.77 0 4,700 0.0
01/06/2022
5.83
 8,100 5.71 5.90 5.64 0 6,200 -0.1
31/05/2022
5.90
 1,600 5.90 5.96 5.90 0 1,400 0.0
30/05/2022
5.96
 6,000 5.83 5.96 5.83 0 4,100 0.0
27/05/2022
5.90
 18,700 5.96 5.96 5.90 0 7,000 -0.1
26/05/2022
5.90
 17,800 5.71 5.96 5.64 0 12,400 -0.1
25/05/2022
5.90
 200 5.90 5.90 5.90 0 0 0
24/05/2022
5.90
 0 5.90 5.90 5.90 0 0 0
23/05/2022
5.90
 1,000 5.64 5.90 5.58 0 0 0
20/05/2022
6.02
 7 6.02 6.02 6.02 0 0 0
19/05/2022
6.02
 0 6.02 6.02 6.02 0 0 0
18/05/2022
6.02
 28,498 5.90 6.09 5.77 2,500 21,600 -0.2
17/05/2022
5.90
 500 5.90 5.90 5.90 0 0 0
16/05/2022
6.02
 1,307 6.21 6.21 6.02 0 100 0.0
13/05/2022
5.96
 76,000 6.21 6.21 5.58 5,200 36,900 -0.3
12/05/2022
6.15
 21,200 6.09 6.53 5.90 0 200 0.0
11/05/2022
6.53
 107 6.53 6.53 6.53 0 0 0
10/05/2022
6.09
 11,200 5.96 6.15 5.96 0 100 0.0
09/05/2022
6.59
 1,500 6.78 6.78 5.90 0 100 0.0
06/05/2022
6.47
 1,600 6.21 6.53 6.21 0 300 0.0
05/05/2022
6.85
 110 6.85 6.85 6.85 0 0 0
04/05/2022
6.59
 4,600 6.15 6.59 6.15 0 2,500 0.0
29/04/2022
6.66
 3,500 6.40 6.66 6.40 0 0 0
28/04/2022
6.21
 1,000 6.21 6.21 6.21 0 0 0
27/04/2022
6.47
 3,300 6.47 6.47 6.47 0 0 0
26/04/2022
6.47
 2,600 5.96 6.47 5.96 0 100 0.0
25/04/2022
6.47
 1,300 6.91 6.91 6.02 0 300 0.0
22/04/2022
6.47
 2,800 6.09 6.47 6.02 0 900 0.0
21/04/2022
6.53
 14,000 6.40 6.53 5.90 0 0 0
20/04/2022
6.40
 7,000 6.34 6.40 6.34 0 0 0
19/04/2022
6.53
 600 6.53 6.59 6.15 0 0 0
14/04/2022
6.97
 6,000 6.59 6.97 6.59 0 0 0
13/04/2022
6.66
 1,951 6.72 6.72 6.34 0 0 0
12/04/2022
6.47
 16,000 6.59 6.78 6.47 0 700 0.0
08/04/2022
6.59
 3,800 6.66 6.78 6.59 0 0 0
07/04/2022
6.97
 7,900 6.97 6.97 6.66 0 0 0
06/04/2022
6.97
 200 6.97 6.97 6.97 0 0 0
05/04/2022
6.97
 4,100 6.72 6.97 6.72 0 2,000 0.0
04/04/2022
6.97
 900 7.29 7.29 6.91 0 0 0
01/04/2022
6.91
 7,500 6.91 6.91 6.78 0 0 0
31/03/2022
6.85
 18,551 6.91 6.91 6.66 900 12,751 -0.1
30/03/2022
6.85
 15,500 6.66 6.97 6.66 100 0 0.0
29/03/2022
6.97
 19,200 6.91 6.97 6.66 0 0 0
28/03/2022
6.97
 1,700 7.29 7.29 6.66 0 1,000 0.0
25/03/2022
6.97
 20,100 7.42 7.42 6.53 0 0 0
24/03/2022
7.16
 8,700 7.29 7.29 6.97 0 0 0
23/03/2022
7.23
 28,300 7.42 7.61 6.97 0 20,000 -0.2
22/03/2022
7.29
 43,500 6.91 7.42 6.72 0 21,000 -0.2
21/03/2022
7.04
 36,000 6.97 7.23 6.72 0 20,000 -0.2
18/03/2022
6.97
 16,400 6.66 6.97 6.59 0 0 0
17/03/2022
6.66
 14,900 6.59 6.66 6.47 0 0 0
16/03/2022
6.59
 16,027 6.34 6.59 6.34 0 1,000 0.0
15/03/2022
6.40
 1,500 6.34 6.40 6.34 0 1,000 0.0
14/03/2022
6.40
 368 6.47 6.47 6.40 0 0 0
11/03/2022
6.53
 2,400 6.59 6.59 6.53 0 0 0
10/03/2022
6.59
 14,810 6.28 6.66 6.28 0 0 0
09/03/2022
6.34
 1,301 6.34 6.53 6.34 0 0 0
08/03/2022
6.47
 7,400 6.72 6.72 6.47 1,400 0 0.0
07/03/2022
6.66
 1,600 6.66 6.66 6.53 0 0 0
04/03/2022
6.40
 6,100 6.59 6.66 6.40 0 0 0
03/03/2022
6.47
 3,900 6.47 6.53 6.40 0 0 0
02/03/2022
6.34
 4,200 6.34 6.34 6.28 0 400 0.0
01/03/2022
6.40
 4,010 6.47 6.53 6.40 0 0 0
28/02/2022
6.28
 3,000 6.34 6.47 6.28 0 0 0
25/02/2022
6.34
 2,500 6.28 6.40 6.28 0 0 0
24/02/2022
6.28
 4,000 6.66 6.66 6.28 0 0 0
23/02/2022
6.47
 7,700 6.40 6.66 6.40 0 0 0
22/02/2022
6.40
 4,100 6.47 6.47 6.34 0 0 0
21/02/2022
6.47
 15,900 6.40 6.47 6.34 0 0 0
18/02/2022
6.34
 2,300 6.34 6.34 6.34 0 0 0
17/02/2022
6.34
 1,200 6.28 6.40 6.28 0 0 0
16/02/2022
6.34
 300 6.28 6.34 6.28 0 0 0
15/02/2022
6.28
 100 6.28 6.28 6.28 0 0 0
14/02/2022
6.34
 2,200 5.96 6.34 5.96 0 1,400 0.0
11/02/2022
6.34
 2,200 6.34 6.34 6.02 0 0 0
10/02/2022
6.47
 4,500 6.47 6.47 6.47 0 0 0
09/02/2022
6.40
 5,600 5.90 6.40 5.90 0 0 0
08/02/2022
6.47
 0 6.47 6.47 6.47 0 0 0
07/02/2022
6.47
 6,000 6.40 6.47 6.40 0 0 0
28/01/2022
5.90
 5,600 6.09 6.09 5.90 0 5,100 0.0
27/01/2022
6.02
 1,200 6.15 6.15 6.02 0 0 0
26/01/2022
6.15
 3,400 6.15 6.15 6.15 0 0 0
25/01/2022
6.15
 6,200 5.71 6.15 5.64 2,000 2,000 0
24/01/2022
6.15
 3,800 6.28 6.28 5.96 0 0 0
21/01/2022
6.21
 14,900 6.02 6.21 5.96 0 0 0
20/01/2022
6.28
 1,300 6.15 6.28 6.15 1,000 0 0.0
19/01/2022
6.15
 10,900 6.02 6.21 6.02 0 9,000 -0.1
18/01/2022
6.34
 2,200 6.34 6.34 6.09 0 0 0
17/01/2022
6.34
 4,000 6.40 6.47 6.34 1,000 0 0.0
14/01/2022
6.66
 2,700 6.53 6.66 6.53 0 0 0
13/01/2022
6.85
 4,200 6.85 6.85 6.66 0 0 0
12/01/2022
6.78
 30,800 6.72 6.78 6.66 0 1,500 0.0
11/01/2022
6.78
 2,929 6.72 6.85 6.72 0 0 0
10/01/2022
6.72
 13,000 6.78 6.85 6.72 2,900 1,000 0.0
07/01/2022
6.85
 14,900 6.72 6.91 6.53 0 100 0.0
06/01/2022
6.91
 11,600 6.91 6.91 6.72 2,000 0 0.0
05/01/2022
6.91
 2,400 6.78 6.91 6.78 0 0 0
04/01/2022
6.97
 7,100 6.91 6.97 6.85 0 0 0
31/12/2021
6.91
 300 6.72 6.91 6.72 0 0 0

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