CTCP Cơ khí Luyện kim (sdk)

18
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
(2024-10-23) 		-2 -10% 3,646 1,000 0.0
18
20
18
2 tháng
(2024-09-23) 		0.80 4.65% 15,436 1,000 0.0
17.10
20
18
3 tháng
(2024-08-26) 		-1.20 -6.25% 40,587 1,400 0.0
17.10
20
18
6 tháng
(2024-05-27) 		-5.50 -23.40% 109,628 -6,200 -0.2
17.10
23.50
18
12 tháng
(2023-11-28) 		-10 -35.71% 156,003 -23,400 -0.6
17.10
37.60
18
24 tháng
(2022-12-05) 		1.13 6.72% 253,215 -16,300 -0.4
16.87
37.60
18
36 tháng
(2021-12-08) 		-6.73 -27.22% 392,078 1,800 0.1
14.69
37.60
18
60 tháng
(2019-12-19) 		-4.04 -18.33% 816,533 -35,300 -0.9
14.69
37.60
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2020
17.00
 0 17.00 17.00 17.00 0 0 0
01/07/2020
17.00
 0 17.00 17.00 17.00 0 0 0
30/06/2020
17.00
 200 17.00 17.00 17.00 0 0 0
29/06/2020
17.38
 0 17.38 17.38 17.38 0 0 0
26/06/2020
17.38
 0 17.38 17.38 17.38 0 0 0
25/06/2020
17.53
 2,400 17.38 17.53 17.38 0 0 0
24/06/2020
17.38
 0 17.38 17.38 17.38 0 0 0
23/06/2020
17.38
 1,000 17.38 17.38 17.38 0 0 0
22/06/2020
17.38
 700 17.38 17.38 17.38 0 0 0
19/06/2020
17.38
 0 17.38 17.38 17.38 0 0 0
18/06/2020
17.38
 0 17.38 17.38 17.38 0 0 0
17/06/2020
17.38
 100 17.38 17.38 17.38 0 0 0
16/06/2020
19.04
 0 19.04 19.04 19.04 0 0 0
15/06/2020
19.04
 100 19.04 19.04 19.04 0 0 0
12/06/2020
18.59
 0 18.59 18.59 18.59 0 0 0
11/06/2020
19.42
 200 17.76 19.42 17.76 0 0 0
10/06/2020
16.78
 3,200 18.14 18.14 16.78 0 0 0
09/06/2020
18.14
 200 18.14 18.14 18.14 0 0 0
08/06/2020
18.29
 800 18.14 18.29 18.14 0 0 0
05/06/2020
18.14
 1,100 17.38 18.14 17.38 0 0 0
04/06/2020
19.57
 0 19.57 19.57 19.57 0 0 0
03/06/2020
19.57
 0 19.57 19.57 19.57 0 0 0
02/06/2020
19.57
 0 19.57 19.57 19.57 0 0 0
01/06/2020
19.57
 0 19.57 19.57 19.57 0 0 0
29/05/2020
20.78
 200 18.36 20.78 18.36 0 0 0
28/05/2020
18.51
 600 18.51 18.51 18.14 0 0 0
27/05/2020
19.27
 500 19.27 19.27 19.27 0 0 0
26/05/2020
19.27
 0 19.27 19.27 19.27 0 0 0
25/05/2020
19.27
 100 19.27 19.27 19.27 0 0 0
22/05/2020
19.27
 0 19.27 19.27 19.27 0 0 0
21/05/2020
19.27
 0 19.27 19.27 19.27 0 0 0
20/05/2020
19.27
 0 19.27 19.27 19.27 0 0 0
19/05/2020
19.27
 100 19.27 19.27 19.27 100 0 0.0
18/05/2020
18.51
 1,400 18.51 18.67 18.51 0 0 0
15/05/2020
18.36
 0 18.36 18.36 18.36 0 0 0
14/05/2020
18.51
 300 18.14 18.51 18.14 0 0 0
13/05/2020
19.42
 0 19.42 19.42 19.42 0 0 0
12/05/2020
19.65
 300 19.27 19.65 19.27 0 0 0
11/05/2020
19.27
 1,800 22.67 22.67 19.27 200 0 0.0
08/05/2020
22.67
 0 22.67 22.67 22.67 0 0 0
07/05/2020
22.67
 0 22.67 22.67 22.67 0 0 0
06/05/2020
22.67
 0 22.67 22.67 22.67 0 0 0
05/05/2020
22.67
 0 22.67 22.67 22.67 0 0 0
04/05/2020
22.67
 0 22.67 22.67 22.67 0 0 0
29/04/2020
22.67
 100 22.67 22.67 22.67 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |