CTCP Thép Mê Lin (mel)

6.50
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
(2026-08-24) 		0.30 4.84% 19,200 -200 0.0
5.70
6.50
6.50
2 tháng
(2026-07-23) 		-0.66 -9.24% 75,300 -200 0.0
5.70
7.25
6.50
3 tháng
(2026-06-23) 		-0.49 -6.97% 102,900 -200 0.0
5.70
7.25
6.50
6 tháng
(2026-03-25) 		-0.57 -8.12% 141,500 -200 0.0
5.68
7.69
6.50
12 tháng
(2025-09-26) 		0.82 14.49% 198,400 3,400 0.0
5.24
7.69
6.50
24 tháng
(2024-10-01) 		1.26 24.03% 339,048 3,800 0.0
4.89
7.69
6.50
36 tháng
(2023-10-09) 		0.74 12.76% 451,097 3,600 0.0
4.89
7.69
6.50
60 tháng
(2021-10-18) 		-7.72 -54.30% 2,641,426 3,600 0.1
4.89
16.52
6.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/04/2022
10.59
 4,600 10.59 11.06 10.27 0 0 0
19/04/2022
10.59
 5,200 11.70 11.70 10.59 0 0 0
14/04/2022
11.93
 4,019 12.41 12.41 11.93 0 0 0
13/04/2022
12.09
 6,600 12.09 12.09 11.77 0 0 0
12/04/2022
12.17
 3,400 12.17 12.56 12.17 0 0 0
08/04/2022
12.17
 1,600 12.33 12.33 12.17 0 0 0
07/04/2022
12.33
 600 12.96 12.96 12.33 0 0 0
06/04/2022
12.33
 12,100 13.20 13.20 12.33 0 0 0
05/04/2022
13.35
 920 12.80 13.35 12.80 0 0 0
04/04/2022
13.43
 2,700 13.43 13.43 13.35 0 0 0
01/04/2022
13.43
 200 13.43 13.43 13.43 0 0 0
31/03/2022
13.51
 700 13.59 13.59 13.28 0 0 0
30/03/2022
13.35
 14,700 13.51 13.51 13.35 0 0 0
29/03/2022
13.59
 3,100 13.59 13.59 13.43 0 0 0
28/03/2022
13.51
 700 13.59 13.59 13.51 0 0 0
25/03/2022
13.59
 4,500 13.67 13.67 13.51 0 0 0
24/03/2022
13.67
 300 13.59 13.75 13.59 0 0 0
23/03/2022
13.67
 3,601 13.67 13.75 13.51 0 0 0
22/03/2022
13.67
 3,001 13.59 13.67 13.59 0 0 0
21/03/2022
13.67
 2,200 13.67 13.67 13.67 0 0 0
18/03/2022
13.67
 4,500 13.75 13.83 13.67 0 0 0
17/03/2022
13.67
 1,000 13.75 13.75 13.51 0 0 0
16/03/2022
13.75
 3,000 13.59 13.75 13.59 0 100 0.0
15/03/2022
13.67
 1,700 13.67 13.67 13.04 0 0 0
14/03/2022
13.75
 5,600 13.91 13.91 13.75 0 0 0
11/03/2022
13.91
 6,800 13.67 13.91 13.35 100 0 0.0
10/03/2022
13.91
 5,310 13.83 13.91 12.72 0 200 0.0
09/03/2022
13.83
 3,100 13.67 13.83 13.59 0 600 0.0
08/03/2022
13.67
 8,312 13.83 13.99 13.67 0 0 0
07/03/2022
13.99
 10,420 14.07 14.22 13.99 0 100 0.0
04/03/2022
13.91
 14,300 13.83 14.15 13.83 0 0 0
03/03/2022
13.83
 12,300 13.43 13.83 13.43 0 0 0
02/03/2022
13.43
 6,700 13.43 13.51 13.28 0 0 0
01/03/2022
13.43
 17,219 13.43 13.83 13.35 0 100 0.0
28/02/2022
13.43
 19,600 12.88 13.43 12.88 0 0 0
25/02/2022
12.80
 2,100 12.72 12.88 12.49 0 0 0
24/02/2022
12.80
 3,606 13.04 13.04 12.80 0 0 0
23/02/2022
13.20
 7,200 13.12 13.20 13.04 0 0 0
22/02/2022
12.96
 500 13.20 13.20 12.96 0 0 0
21/02/2022
13.04
 6,500 12.80 13.04 12.64 0 0 0
18/02/2022
12.64
 2,330 12.80 12.96 12.56 0 0 0
17/02/2022
12.72
 200 12.41 12.72 12.41 0 0 0
16/02/2022
12.64
 1,400 12.72 12.72 12.01 0 0 0
15/02/2022
12.72
 700 12.49 12.80 12.49 0 0 0
14/02/2022
12.80
 4,000 12.80 13.04 11.77 0 0 0
11/02/2022
13.04
 2,200 13.04 13.12 12.72 0 0 0
10/02/2022
13.20
 8,503 13.28 13.43 13.20 0 0 0
09/02/2022
13.20
 8,800 12.56 13.59 12.49 0 0 0
08/02/2022
12.41
 8,490 12.09 12.41 11.85 0 0 0
07/02/2022
11.93
 6,500 12.01 12.01 11.62 0 3,000 0.0
28/01/2022
11.93
 300 11.93 11.93 11.93 0 0 0
27/01/2022
11.93
 100 11.93 11.93 11.93 0 0 0
26/01/2022
11.85
 11,200 12.17 12.17 11.70 0 0 0
25/01/2022
12.25
 1,200 11.93 12.25 11.46 0 0 0
24/01/2022
12.09
 2,200 12.33 12.33 11.85 100 0 0.0
21/01/2022
12.41
 4,700 12.17 12.41 11.85 0 2,300 0.0
20/01/2022
12.49
 2,100 12.17 12.49 12.17 0 1,900 0.0
19/01/2022
12.49
 1,600 12.64 12.64 12.49 0 0 0
18/01/2022
12.56
 8,000 12.49 12.64 11.85 100 0 0.0
17/01/2022
12.80
 3,000 12.64 13.20 12.64 0 0 0
14/01/2022
12.96
 4,600 13.20 13.20 12.49 0 0 0
13/01/2022
12.80
 2,800 13.28 13.43 12.80 0 0 0
12/01/2022
13.28
 900 13.20 13.28 12.80 0 0 0
11/01/2022
12.96
 3,700 12.80 13.04 12.72 0 0 0
10/01/2022
12.80
 8,000 13.28 13.28 12.80 200 0 0.0
07/01/2022
13.28
 10,500 13.04 13.28 12.88 0 0 0
06/01/2022
13.20
 8,100 13.04 13.20 12.96 0 0 0
05/01/2022
13.28
 4,000 13.35 13.35 13.12 0 0 0
04/01/2022
13.43
 8,645 13.28 13.43 13.04 0 0 0
31/12/2021
13.43
 6,100 13.12 13.43 13.04 0 0 0
30/12/2021
13.12
 3,100 13.35 13.35 13.12 0 0 0
29/12/2021
13.35
 10,300 13.20 13.35 13.04 0 0 0
28/12/2021
13.20
 6,100 13.67 13.67 13.20 0 0 0
27/12/2021
13.67
 2,000 13.67 13.67 13.67 0 0 0
24/12/2021
13.91
 1,800 13.59 14.07 13.51 0 0 0
23/12/2021
13.35
 5,405 13.59 13.59 13.28 0 0 0
22/12/2021
13.59
 4,300 14.22 14.46 13.59 100 0 0.0
21/12/2021
14.22
 14,200 14.22 14.22 14.07 100 0 0.0
20/12/2021
14.30
 6,500 14.38 14.38 14.30 0 0 0
17/12/2021
14.78
 6,840 14.78 14.86 14.38 100 0 0.0
16/12/2021
14.78
 8,000 14.86 15.01 14.70 0 0 0
15/12/2021
15.01
 2,905 15.01 15.17 14.86 0 0 0
14/12/2021
15.17
 13,400 14.94 15.65 14.94 0 0 0
13/12/2021
15.17
 9,000 15.09 15.41 14.70 0 0 0
10/12/2021
15.01
 10,100 14.78 15.09 14.70 0 0 0
09/12/2021
15.17
 8,900 15.25 15.25 15.01 0 0 0
08/12/2021
15.33
 1,003 15.17 15.33 15.17 0 100 0.0
07/12/2021
15.09
 1,000 15.17 15.17 14.30 0 0 0
06/12/2021
14.94
 5,200 14.86 14.94 14.46 100 0 0.0
03/12/2021
15.25
 14,820 15.41 15.41 15.09 0 0 0
02/12/2021
15.41
 7,000 15.49 15.49 15.33 0 0 0
01/12/2021
15.49
 16,700 15.57 15.65 15.41 7,200 0 0.1
30/11/2021
15.57
 25,500 15.57 15.65 15.41 0 0 0
29/11/2021
15.57
 5,400 15.41 15.65 15.41 0 0 0
26/11/2021
15.57
 10,900 15.73 15.73 15.41 0 0 0
25/11/2021
15.65
 15,140 15.41 15.73 15.41 0 0 0
24/11/2021
15.57
 5,705 15.49 15.57 15.41 0 0 0
23/11/2021
15.65
 9,100 15.41 15.65 15.33 0 0 0
22/11/2021
15.49
 6,426 15.49 15.96 15.41 0 0 0
19/11/2021
15.96
 27,900 15.80 15.96 15.25 0 0 0

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