CTCP Cơ khí Luyện kim (sdk)

11.80
-1.10
(-8.53%)
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
(2026-09-04) 		3.80 38% 32,200 0 0
9.70
14.10
11.80
2 tháng
(2026-08-05) 		5.05 57.72% 211,600 0 0
8.75
14.10
11.80
3 tháng
(2026-07-06) 		5.72 70.86% 216,000 0 0
6.26
14.10
11.80
6 tháng
(2026-04-07) 		3.84 38.54% 221,800 0 0
6.26
14.10
11.80
12 tháng
(2025-10-09) 		2.69 24.26% 263,900 0 0
6.26
14.10
11.80
24 tháng
(2024-10-14) 		3.70 36.69% 373,012 0 0
6.23
15.28
11.80
36 tháng
(2023-10-20) 		-5.27 -27.63% 525,798 0 0
6.23
21.09
11.80
60 tháng
(2021-11-01) 		0.07 0.49% 777,257 200 0.0
6.23
21.09
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/06/2022
13.73
 200 13.73 13.73 13.73 0 0 0
03/06/2022
13.28
 0 13.28 13.28 13.28 0 0 0
02/06/2022
13.28
 0 13.28 13.28 13.28 0 0 0
01/06/2022
13.28
 100 13.28 13.28 13.28 0 0 0
31/05/2022
13.73
 0 13.73 13.73 13.73 0 0 0
30/05/2022
13.73
 0 13.73 13.73 13.73 0 0 0
27/05/2022
13.73
 100 13.73 13.73 13.73 0 0 0
26/05/2022
12.16
 100 12.16 12.16 12.16 0 0 0
25/05/2022
14.24
 100 14.24 14.24 14.24 0 0 0
24/05/2022
14.24
 100 14.24 14.24 14.24 0 0 0
23/05/2022
12.46
 0 12.46 12.46 12.46 0 0 0
20/05/2022
12.46
 0 12.46 12.46 12.46 0 0 0
19/05/2022
12.46
 100 12.46 12.46 12.46 0 0 0
18/05/2022
14.14
 100 14.14 14.14 14.14 0 0 0
17/05/2022
13.73
 900 11.85 13.73 11.85 0 0 0
16/05/2022
13.94
 100 13.94 13.94 13.94 0 0 0
13/05/2022
13.02
 0 13.02 13.02 13.02 0 0 0
12/05/2022
13.02
 0 13.02 13.02 13.02 0 0 0
11/05/2022
13.02
 0 13.02 13.02 13.02 0 0 0
10/05/2022
13.33
 2,500 12.92 13.33 12.92 0 0 0
09/05/2022
12.66
 2,100 12.97 12.97 12.36 0 0 0
06/05/2022
12.77
 0 12.77 12.77 12.77 0 0 0
05/05/2022
12.41
 1,600 13.38 13.48 12.21 0 0 0
04/05/2022
13.68
 545 13.78 13.78 13.68 0 0 0
29/04/2022: Cổ tức tiền mặt tỉ lệ: 30%
29/04/2022
14.75
 2,300 13.73 14.95 13.73 0 0 0
28/04/2022
15.26
 4,900 14.80 15.26 14.80 0 0 0
27/04/2022
14.75
 1,200 14.80 14.80 14.75 0 0 0
26/04/2022
14.43
 800 13.87 14.43 13.78 0 0 0
25/04/2022
13.87
 11,700 14.10 14.33 13.64 0 0 0
22/04/2022
13.87
 1,100 13.69 13.87 13.64 0 0 0
21/04/2022
13.41
 4,300 14.33 14.33 13.41 0 0 0
20/04/2022
13.04
 2,800 13.27 13.32 12.99 0 0 0
19/04/2022
13.46
 200 12.02 13.46 12.02 0 0 0
18/04/2022
14.10
 100 14.10 14.10 14.10 0 0 0
15/04/2022
14.10
 200 14.06 14.10 14.10 0 0 0
14/04/2022
14.06
 100 14.06 14.06 14.06 0 0 0
13/04/2022
14.47
 0 14.47 14.47 14.47 0 0 0
12/04/2022
14.47
 400 14.47 14.47 14.47 0 0 0
08/04/2022
14.47
 0 14.47 14.47 14.47 0 0 0
07/04/2022
14.47
 0 14.47 14.47 14.47 0 0 0
06/04/2022
14.61
 1,400 13.41 14.61 13.41 0 0 0
05/04/2022
14.61
 100 14.61 14.61 14.61 0 0 0
04/04/2022
14.57
 8,900 14.57 14.80 14.57 0 0 0
01/04/2022
14.15
 0 14.15 14.15 14.15 0 0 0
31/03/2022
14.33
 4,710 13.83 14.33 13.83 0 0 0
30/03/2022
13.27
 0 13.27 13.27 13.27 0 0 0
29/03/2022
13.27
 0 13.27 13.27 13.27 0 0 0
28/03/2022
13.27
 1,500 13.27 13.27 13.27 0 0 0
25/03/2022
12.95
 0 12.95 12.95 12.95 0 0 0
24/03/2022
12.95
 100 12.95 12.95 12.95 0 0 0
23/03/2022
14.33
 800 14.33 14.33 14.33 0 0 0
22/03/2022
14.33
 1,400 12.95 14.33 12.95 0 0 0
21/03/2022
14.57
 1,100 14.57 14.57 14.57 0 0 0
18/03/2022
14.38
 0 14.38 14.38 14.38 0 0 0
17/03/2022
14.52
 4,900 14.33 14.57 14.33 0 0 0
16/03/2022
14.38
 400 14.33 14.38 14.33 200 0 0.0
15/03/2022
14.57
 2,300 14.33 14.57 14.33 0 0 0
14/03/2022
14.61
 0 14.61 14.61 14.61 0 0 0
11/03/2022
14.33
 6,400 14.80 14.80 14.33 0 0 0
10/03/2022
14.80
 2,500 14.57 14.80 14.57 0 0 0
09/03/2022
15.26
 0 15.26 15.26 15.26 0 0 0
08/03/2022
15.26
 500 15.26 15.26 15.26 0 0 0
07/03/2022
15.12
 1,200 15.26 15.26 15.12 0 0 0
04/03/2022
14.98
 6,300 15.03 15.03 14.98 0 0 0
03/03/2022
16.14
 0 16.14 16.14 16.14 0 0 0
02/03/2022
16.14
 0 16.14 16.14 16.14 0 0 0
01/03/2022
16.14
 0 16.14 16.14 16.14 0 0 0
28/02/2022
16.14
 0 16.14 16.14 16.14 0 0 0
25/02/2022
16.14
 0 16.14 16.14 16.14 0 0 0
24/02/2022
16.14
 0 16.14 16.14 16.14 0 0 0
23/02/2022
16.14
 0 16.14 16.14 16.14 0 0 0
22/02/2022
16.14
 0 16.14 16.14 16.14 0 0 0
21/02/2022
16.14
 0 16.14 16.14 16.14 0 0 0
18/02/2022
16.14
 0 16.14 16.14 16.14 0 0 0
17/02/2022
16.14
 0 16.14 16.14 16.14 0 0 0
16/02/2022
16.14
 0 16.14 16.14 16.14 0 0 0
15/02/2022
16.14
 0 16.14 16.14 16.14 0 0 0
14/02/2022
16.14
 0 16.14 16.14 16.14 0 0 0
11/02/2022
16.14
 0 16.14 16.14 16.14 0 0 0
10/02/2022
16.18
 5,200 15.95 16.18 15.95 0 0 0
09/02/2022
14.10
 0 14.10 14.10 14.10 0 0 0
08/02/2022
14.10
 0 14.10 14.10 14.10 0 0 0
07/02/2022
14.10
 0 14.10 14.10 14.10 0 0 0
28/01/2022
14.10
 0 14.10 14.10 14.10 0 0 0
27/01/2022
14.10
 300 14.10 14.10 14.10 0 0 0
26/01/2022
14.10
 0 14.10 14.10 14.10 0 0 0
25/01/2022
14.10
 100 14.10 14.10 14.10 0 0 0
24/01/2022
14.38
 1,300 14.24 14.38 14.24 0 0 0
21/01/2022
14.38
 300 14.38 14.38 14.38 0 0 0
20/01/2022
14.43
 0 14.43 14.43 14.43 0 0 0
19/01/2022
14.43
 0 14.43 14.43 14.43 0 0 0
18/01/2022
14.43
 2,500 14.43 14.43 14.43 0 0 0
17/01/2022
14.57
 0 14.57 14.57 14.57 0 0 0
14/01/2022
14.57
 2,500 14.57 14.57 14.57 0 0 0
13/01/2022
14.80
 0 14.80 14.80 14.80 0 0 0
12/01/2022
14.80
 0 14.80 14.80 14.80 0 0 0
11/01/2022
14.80
 0 14.80 14.80 14.80 0 0 0
10/01/2022
14.80
 200 14.80 14.80 14.80 0 0 0
07/01/2022
14.33
 0 14.33 14.33 14.33 0 0 0
06/01/2022
14.33
 0 14.33 14.33 14.33 0 0 0

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