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
(2024-08-21) 		-1.30 -7.03% 25,300 500 0.0
17.10
19.20
17.20
2 tháng
(2024-07-22) 		-3.30 -16.10% 42,400 2,500 0.0
17.10
20.50
17.20
3 tháng
(2024-06-24) 		-2.90 -14.43% 68,400 -800 -0.0
17.10
23
17.20
6 tháng
(2024-03-25) 		-6.80 -28.33% 110,186 -9,300 -0.2
17.10
25.90
17.20
12 tháng
(2023-09-26) 		-11.20 -39.44% 145,084 -23,900 -0.6
17.10
37.60
17.20
24 tháng
(2022-10-03) 		-6.38 -27.05% 238,694 -17,500 -0.4
14.69
37.60
17.20
36 tháng
(2021-10-06) 		-7.04 -29.03% 406,753 800 0.1
14.69
37.60
17.20
60 tháng
(2019-10-17) 		-7.36 -29.98% 824,021 -31,692 -0.8
14.69
37.60
17.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2020
22.67
 1,000 22.67 22.67 22.67 0 0 0
27/04/2020: Cổ tức tiền mặt tỉ lệ: 30%
27/04/2020
22.44
 16,500 23.35 23.43 22.44 0 0 0
24/04/2020
21.08
 5,700 21.08 21.15 20.47 0 0 0
23/04/2020
21.08
 3,400 21.08 21.15 21.08 0 0 0
22/04/2020
21.08
 0 21.08 21.08 21.08 0 0 0
21/04/2020
21.08
 8,300 21.08 21.08 20.54 0 0 0
20/04/2020
21.15
 1,400 20.81 21.15 20.81 0 0 0
17/04/2020
21.15
 100 21.15 21.15 21.15 0 0 0
16/04/2020
21.15
 200 21.15 21.15 21.15 0 0 0
15/04/2020
21.15
 11,200 22.52 22.52 21.15 0 0 0
14/04/2020
22.18
 300 23.20 23.20 22.18 0 0 0
13/04/2020
23.20
 11,200 23.20 23.20 22.52 0 0 0
10/04/2020
23.20
 1,100 20.47 23.20 20.47 0 0 0
09/04/2020
20.40
 2,000 20.40 20.40 20.40 0 0 0
08/04/2020
19.45
 0 19.45 19.45 19.45 0 0 0
07/04/2020
19.45
 0 19.45 19.45 19.45 0 0 0
06/04/2020
19.45
 0 19.45 19.45 19.45 0 0 0
03/04/2020
19.45
 0 19.45 19.45 19.45 0 0 0
01/04/2020
19.45
 0 19.45 19.45 19.45 0 0 0
31/03/2020
19.45
 0 19.45 19.45 19.45 0 0 0
30/03/2020
19.45
 0 19.45 19.45 19.45 0 0 0
27/03/2020
19.45
 0 19.45 19.45 19.45 0 0 0
26/03/2020
20.47
 300 18.42 20.47 18.42 300 0 0.0
25/03/2020
17.95
 700 17.74 18.08 14.53 0 0 0
24/03/2020
17.06
 0 17.06 17.06 17.06 0 0 0
23/03/2020
17.06
 100 17.06 17.06 17.06 0 0 0
20/03/2020
17.06
 13,000 17.06 17.06 17.06 0 13,000 -0.3
19/03/2020
17.06
 500 17.06 17.06 17.06 0 500 -0.0
18/03/2020
17.06
 0 17.06 17.06 17.06 0 0 0
17/03/2020
17.06
 3,400 17.06 17.06 17.06 0 3,400 -0.1
16/03/2020
17.06
 3,306 17.06 17.06 17.06 0 3,300 -0.1
13/03/2020
17.06
 3,100 19.79 19.79 17.06 0 3,100 -0.1
12/03/2020
19.79
 2,700 21.15 21.15 19.79 0 2,700 -0.1
11/03/2020
21.15
 0 21.15 21.15 21.15 0 0 0
10/03/2020
21.15
 0 21.15 21.15 21.15 0 0 0
09/03/2020
21.15
 0 21.15 21.15 21.15 0 0 0
06/03/2020
21.15
 3,400 21.15 21.15 21.15 0 3,400 -0.1
05/03/2020
21.15
 6 21.15 21.15 21.15 0 0 0
04/03/2020
21.15
 600 21.15 21.15 21.15 0 600 -0.0
03/03/2020
23.13
 0 23.13 23.13 23.13 0 0 0
02/03/2020
23.13
 0 23.13 23.13 23.13 0 0 0
28/02/2020
23.13
 0 23.13 23.13 23.13 0 0 0
27/02/2020
23.13
 0 23.13 23.13 23.13 0 0 0
26/02/2020
23.13
 0 23.13 23.13 23.13 0 0 0
25/02/2020
23.13
 0 23.13 23.13 23.13 0 0 0
24/02/2020
23.13
 1,500 23.13 23.13 23.13 0 0 0
21/02/2020
23.20
 0 23.20 23.20 23.20 0 0 0
20/02/2020
23.20
 0 23.20 23.20 23.20 0 0 0
19/02/2020
23.20
 0 23.20 23.20 23.20 0 0 0
18/02/2020
23.20
 4,000 23.20 23.20 23.20 0 4,000 -0.1
17/02/2020
23.20
 0 23.20 23.20 23.20 0 0 0
14/02/2020
23.20
 1,600 23.20 23.20 23.20 0 1,600 -0.1
13/02/2020
22.52
 0 22.52 22.52 22.52 0 0 0
12/02/2020
22.52
 0 22.52 22.52 22.52 0 0 0
11/02/2020
22.52
 0 22.52 22.52 22.52 0 0 0
10/02/2020
22.52
 0 22.52 22.52 22.52 0 0 0
07/02/2020
22.52
 2,500 22.52 22.52 22.52 0 0 0
06/02/2020
23.20
 0 23.20 23.20 23.20 0 0 0
05/02/2020
23.20
 3,500 23.20 23.20 23.20 0 3,500 -0.1
04/02/2020
23.20
 0 23.20 23.20 23.20 0 0 0
03/02/2020
23.20
 0 23.20 23.20 23.20 0 0 0
31/01/2020
23.20
 0 23.20 23.20 23.20 0 0 0
30/01/2020
23.20
 1,500 23.20 23.20 23.20 0 0 0
22/01/2020
22.99
 0 22.99 22.99 22.99 0 0 0
21/01/2020
23.20
 1,600 22.58 23.20 22.58 1,000 0 0.0
20/01/2020
23.20
 0 23.20 23.20 23.20 0 0 0
17/01/2020
23.20
 0 23.20 23.20 23.20 0 0 0
16/01/2020
23.20
 100 23.20 23.20 23.20 0 0 0
15/01/2020
21.56
 0 21.56 21.56 21.56 0 0 0
14/01/2020
21.56
 0 21.56 21.56 21.56 0 0 0
13/01/2020
21.56
 300 21.56 21.56 21.56 0 0 0
10/01/2020
21.56
 200 21.49 21.56 21.49 0 0 0
09/01/2020
22.04
 0 22.04 22.04 22.04 0 0 0
08/01/2020
22.04
 0 22.04 22.04 22.04 0 0 0
07/01/2020
22.04
 1,500 22.04 22.04 22.04 1,500 0 0.0
06/01/2020
22.04
 3,200 22.04 22.04 22.04 0 0 0
03/01/2020
25.86
 0 25.86 25.86 25.86 0 0 0
02/01/2020
25.86
 100 25.86 25.86 25.86 0 0 0
31/12/2019
23.54
 3,000 23.54 23.54 23.54 1,000 0 0.0
30/12/2019
27.43
 100 27.43 27.43 27.43 0 0 0
27/12/2019
24.29
 0 24.29 24.29 24.29 0 0 0
26/12/2019
22.52
 800 26.54 26.54 22.52 400 0 0.0
25/12/2019
23.47
 200 23.47 23.47 23.47 0 0 0
24/12/2019
27.57
 100 27.57 27.57 27.57 0 0 0
23/12/2019
25.18
 100 25.18 25.18 25.18 0 0 0
20/12/2019
22.04
 0 22.04 22.04 22.04 0 0 0
19/12/2019
22.04
 0 22.04 22.04 22.04 0 0 0
18/12/2019
22.04
 0 22.04 22.04 22.04 0 0 0
17/12/2019
21.83
 5,700 22.18 22.24 21.83 0 0 0
16/12/2019
22.52
 0 22.52 22.52 22.52 0 0 0
13/12/2019
22.52
 3,000 22.52 22.52 22.52 0 0 0
12/12/2019
23.20
 0 23.20 23.20 23.20 0 0 0
11/12/2019
23.20
 0 23.20 23.20 23.20 0 0 0
10/12/2019
23.20
 0 23.20 23.20 23.20 0 0 0
09/12/2019
23.20
 3,800 23.20 23.20 23.20 0 0 0
06/12/2019
23.13
 5,208 23.20 23.54 23.13 8 0 0.0
05/12/2019
23.34
 0 23.34 23.34 23.34 0 0 0
04/12/2019
23.34
 100 23.34 23.34 23.34 0 0 0
03/12/2019
23.34
 0 23.34 23.34 23.34 0 0 0
02/12/2019
23.34
 0 23.34 23.34 23.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |