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)
18/05/2022
5.05
 379,900 5.22 5.28 5.05 0 0 0
17/05/2022
5.20
 462,100 5.01 5.23 4.90 0 0 0
16/05/2022
5.01
 268,000 5.06 5.29 4.90 0 0 0
13/05/2022
5.02
 353,800 5.39 5.40 5.02 0 0 0
12/05/2022
5.39
 375,800 5.55 5.92 5.39 0 0 0
11/05/2022
5.79
 245,000 5.48 5.79 5.48 0 0 0
10/05/2022
5.48
 391,000 5.10 5.57 5.10 0 0 0
09/05/2022
5.48
 328,600 5.56 5.79 5.48 0 0 0
06/05/2022
5.89
 288,000 5.95 6.19 5.83 0 0 0
05/05/2022
6.23
 451,200 6.25 6.30 5.92 0 0 0
04/05/2022
6.15
 723,500 6.10 6.39 6.06 0 0 0
29/04/2022
6.01
 745,600 5.95 6.01 5.62 0 0 0
28/04/2022
5.62
 1,215,100 5.99 6.20 5.41 0 0 0
27/04/2022
5.81
 694,600 5.45 5.81 5.35 0 0 0
26/04/2022
5.43
 433,700 4.75 5.43 4.75 0 0 0
25/04/2022
5.08
 700,100 5.47 5.80 5.08 0 0 0
22/04/2022
5.46
 1,539,900 5.46 6.10 5.46 0 0 0
21/04/2022
5.87
 93,700 6.31 6.31 5.87 0 0 0
20/04/2022
6.31
 379,600 6.31 6.61 6.31 0 0 0
19/04/2022
6.78
 774,100 7.29 7.30 6.78 6,300 0 0.0
18/04/2022
7.29
 758,800 7.45 7.80 7.29 0 0 0
15/04/2022
7.83
 360,800 8.30 8.31 7.75 0 0 0
14/04/2022
8.30
 235,700 8.50 8.56 8.25 0 1,000 0.0
13/04/2022
8.50
 1,071,500 8.43 8.55 7.84 0 4,700 0.0
12/04/2022
8.43
 874,200 9.06 9.10 8.43 0 0 0
08/04/2022
9.06
 457,400 9.11 9.50 9.06 0 0 0
07/04/2022
9.13
 694,700 9.05 9.30 9.05 0 0 0
06/04/2022
9.14
 998,500 9.20 9.40 8.90 0 0 0
05/04/2022
9.50
 696,700 9.60 9.60 9.40 0 0 0
04/04/2022
9.60
 1,147,100 9.80 10.10 9.60 0 0 0
01/04/2022
9.80
 1,825,500 9.14 9.80 9.14 0 0 0
31/03/2022
9.82
 2,873,700 10 10.55 9.82 0 0 0
30/03/2022
10.55
 3,211,700 11 11.30 10.55 0 0 0
29/03/2022
11.30
 2,463,700 10.90 11.30 10.55 0 0 0
28/03/2022
10.60
 4,057,500 10.35 11.10 10 0 0 0
25/03/2022
10.40
 4,048,800 9.80 10.40 9.70 0 0 0
24/03/2022
9.76
 1,131,800 9.70 9.88 9.60 0 0 0
23/03/2022
9.70
 1,226,200 9.95 9.95 9.66 0 0 0
22/03/2022
9.90
 1,713,700 9.80 10.20 9.60 0 0 0
21/03/2022
9.83
 1,299,100 9.74 10.10 9.74 0 0 0
18/03/2022
9.60
 912,500 9.70 9.79 9.49 0 0 0
17/03/2022
9.58
 1,289,000 9.19 9.78 9.19 0 0 0
16/03/2022
9.18
 300,000 9.21 9.35 9.11 8,000 0 0.1
15/03/2022
9.21
 384,800 9.15 9.40 9 0 0 0
14/03/2022
9.02
 728,300 9.10 9.25 8.90 0 0 0
11/03/2022
9.23
 777,300 9.30 9.45 9.19 0 0 0
10/03/2022
9.44
 455,200 9.20 9.60 9.20 0 0 0
09/03/2022
9.30
 1,371,200 9.21 9.50 8.90 0 0 0
08/03/2022
9.50
 1,003,900 9.52 9.85 9.50 0 0 0
07/03/2022
9.94
 576,200 9.50 10.10 9.50 0 0 0
04/03/2022
9.90
 1,952,500 10.45 10.45 9.87 0 0 0
03/03/2022
9.80
 2,423,500 9.16 9.80 9.16 0 0 0
02/03/2022
9.16
 259,500 9.45 9.45 9.14 0 0 0
01/03/2022
9.35
 370,600 9.19 9.48 9 0 0 0
28/02/2022
9.19
 310,400 9.14 9.30 9.13 0 0 0
25/02/2022
9.34
 211,400 9.30 9.41 9.10 0 0 0
24/02/2022
9.30
 721,000 9.55 9.70 9.03 0 0 0
23/02/2022
9.55
 1,399,300 9.45 10 9.45 0 0 0
22/02/2022
9.46
 314,400 9.50 9.60 9.31 0 0 0
21/02/2022
9.65
 843,400 9.60 9.80 9.40 0 0 0
18/02/2022
9.60
 603,600 9.39 9.75 8.90 0 0 0
17/02/2022
9.40
 195,100 9.03 9.60 9.03 0 0 0
16/02/2022
9.65
 337,200 9.10 9.65 9.01 0 0 0
15/02/2022
9.10
 148,500 9.05 9.11 9 0 0 0
14/02/2022
9.09
 186,400 9.33 9.33 9 0 0 0
11/02/2022
9.39
 232,700 9.45 9.50 9.25 0 0 0
10/02/2022
9.45
 520,200 9.34 9.50 9.22 4,900 4,200 0.0
09/02/2022
9.34
 370,100 9.40 9.40 9.25 0 0 0
08/02/2022
9.40
 169,000 9.60 9.60 9.21 0 0 0
07/02/2022
9.60
 141,100 9.30 9.80 9.30 0 0 0
28/01/2022
9.30
 225,600 9.45 9.45 8.70 0 0 0
27/01/2022
9.10
 233,400 9.45 10 9.10 0 0 0
26/01/2022
9.60
 340,700 9.13 9.76 8.81 0 0 0
25/01/2022
9.13
 258,700 8.50 9.13 8.42 0 0 0
24/01/2022
8.55
 407,100 9.48 9.48 8.52 0 0 0
21/01/2022
9.16
 668,500 9 9.16 8.80 0 0 0
20/01/2022
8.57
 255,700 7.45 8.57 7.45 0 0 0
19/01/2022
8.04
 680,500 8.22 8.22 7.66 0 0 0
18/01/2022
8.23
 586,300 8.53 8.53 8.23 0 0 0
17/01/2022
8.84
 847,900 9.40 9.80 8.84 0 0 0
14/01/2022
9.50
 1,025,200 8.88 9.54 8.88 0 0 0
13/01/2022
9.54
 1,388,600 10 10.10 9.54 0 0 0
12/01/2022
10.25
 984,600 10.10 10.65 9.60 0 0 0
11/01/2022
10.30
 2,249,200 10.90 10.90 10.25 0 0 0
10/01/2022
11
 2,372,800 12 12 11 0 0 0
07/01/2022
11.40
 1,887,100 11.70 12 11.25 0 0 0
06/01/2022
11.25
 3,647,400 10.55 11.25 10.40 0 0 0
05/01/2022
10.55
 1,204,700 10.50 11.10 10.50 0 0 0
04/01/2022
11.10
 2,019,800 11.30 11.30 10.85 0 0 0
31/12/2021
10.60
 2,170,900 10.60 10.60 10.50 0 0 0
30/12/2021
9.95
 887,700 9.40 9.95 9.29 0 0 0
29/12/2021
9.30
 912,100 9.36 9.50 9.20 0 0 0
28/12/2021
9.35
 1,454,900 9.20 9.52 9.20 0 0 0
27/12/2021
9.30
 1,394,700 9.84 9.85 9.19 0 0 0
24/12/2021
9.83
 574,900 9.83 10.20 9.79 0 0 0
23/12/2021
9.81
 761,400 9.75 9.90 9.65 0 0 0
22/12/2021
10
 1,035,200 10.05 10.20 9.70 0 0 0
21/12/2021
10.05
 781,800 10 10.20 9.71 0 0 0
20/12/2021
10.10
 1,015,400 10.30 10.55 9.92 0 0 0
17/12/2021
10.25
 2,220,500 9.90 10.25 9.90 0 0 0

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