CTCP Xây lắp Cơ khí và Lương thực Thực phẩm (mcf)

7.10
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
(2026-09-08) 		0.10 1.41% 79,600 0 0
7
7.20
7.10
2 tháng
(2026-08-10) 		0.10 1.41% 221,300 0 0
7
7.20
7.10
3 tháng
(2026-07-10) 		0.10 1.41% 375,300 -2,000 0.0
7
7.20
7.10
6 tháng
(2026-04-13) 		-0.40 -5.26% 1,104,800 -2,000 0.0
6.90
8.10
7.10
12 tháng
(2025-10-13) 		-0.30 -4% 1,698,400 -2,000 0.0
6.90
8.10
7.10
24 tháng
(2024-10-18) 		-1.03 -12.49% 3,429,260 -2,100 0.0
6.56
9.61
7.10
36 tháng
(2023-10-24) 		-0.06 -0.87% 6,303,397 -3,800 0.0
5.86
9.61
7.10
60 tháng
(2021-11-03) 		-0.12 -1.69% 12,580,668 -490,063 -4.1
5.26
11.31
7.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/12/2021
6.91
 1,100 6.91 6.91 6.91 0 0 0
29/12/2021
6.91
 8,900 6.85 6.91 6.85 1,900 400 0.0
28/12/2021
6.97
 6,500 6.78 6.97 6.78 2,600 0 0.0
27/12/2021
6.85
 1,300 6.85 6.85 6.85 0 0 0
24/12/2021
6.85
 24,400 6.78 6.85 6.78 0 0 0
23/12/2021
6.78
 3,900 6.72 6.78 6.72 100 0 0.0
22/12/2021
6.91
 5,000 6.91 6.91 6.85 1,700 0 0.0
21/12/2021
6.91
 600 6.66 6.91 6.66 100 0 0.0
20/12/2021
6.66
 0 6.66 6.66 6.66 0 0 0
17/12/2021
6.66
 3,200 6.66 6.66 6.66 2,000 3,000 0.0
16/12/2021
6.85
 6,774 6.78 6.85 6.78 0 0 0
15/12/2021
6.78
 14,800 6.97 6.97 6.78 100 0 0.0
14/12/2021
6.97
 19,382 6.97 6.97 6.97 0 0 0
13/12/2021
6.97
 33,811 6.72 7.10 6.72 0 0 0
10/12/2021
6.72
 3,300 6.72 6.72 6.66 100 0 0.0
09/12/2021
6.72
 3,800 6.59 6.72 6.53 0 1,500 0.0
08/12/2021
6.40
 6,100 6.53 6.85 6.40 100 0 0.0
07/12/2021
6.66
 5,000 6.59 6.72 6.59 0 2,000 0.0
06/12/2021
6.59
 13,000 6.53 6.72 6.40 0 2,000 0.0
03/12/2021
6.85
 24,600 7.04 7.10 6.34 3,000 0 0.0
02/12/2021
7.04
 8,600 7.16 7.16 7.04 1,000 0 0.0
01/12/2021
7.16
 19,500 7.16 7.16 7.10 0 3,200 0.0
30/11/2021
7.16
 8,200 7.29 7.29 7.16 0 0 0
29/11/2021
7.29
 20,200 7.16 7.29 7.04 0 0 0
26/11/2021
7.29
 48,800 7.36 7.42 7.29 24,300 5,800 0.2
25/11/2021
7.36
 13,700 7.42 7.42 7.29 4,500 0 0.1
24/11/2021
7.42
 15,100 7.42 7.48 7.29 3,000 0 0.0
23/11/2021
7.29
 23,000 7.29 7.36 7.23 14,200 0 0.2
22/11/2021
7.29
 35,310 7.36 7.42 7.29 20,100 200 0.2
19/11/2021
7.36
 39,300 7.36 7.61 7.36 14,500 1,400 0.2
18/11/2021
7.42
 42,324 7.42 7.48 7.36 20,400 17,700 0.0
17/11/2021
7.42
 25,800 7.61 7.61 7.42 10,200 0 0.1
16/11/2021
7.55
 23,700 7.55 7.74 7.42 1,600 100 0.0
15/11/2021
7.55
 105,300 7.42 7.55 7.36 15,400 0 0.2
12/11/2021
7.42
 55,200 7.48 7.55 7.29 32,300 0 0.4
11/11/2021
7.42
 38,700 7.55 7.61 7.23 18,300 0 0.2
10/11/2021
7.42
 71,900 7.16 7.42 7.10 20,500 0 0.2
09/11/2021
7.16
 48,902 7.29 7.36 7.16 23,400 0 0.3
08/11/2021
7.36
 46,014 7.23 7.55 7.23 0 0 0
05/11/2021
7.04
 27,400 6.85 7.10 6.85 0 3,500 0.0
04/11/2021
6.78
 26,002 6.72 6.91 6.72 100 0 0.0
03/11/2021
6.72
 158,610 7.42 7.42 6.66 60,000 0 0.7
02/11/2021
7.36
 54,500 6.97 7.42 6.91 11,400 0 0.1
01/11/2021
6.91
 102,400 6.97 7.23 6.91 10,000 0 0.1
29/10/2021
6.97
 100,410 6.91 6.97 6.53 8,800 0 0.1
28/10/2021
6.72
 53,900 6.91 6.97 6.47 0 0 0
27/10/2021
6.47
 151,400 6.40 6.47 6.15 16,400 0 0.2
26/10/2021
6.40
 46,000 6.40 6.53 6.34 5,500 0 0.1
25/10/2021
6.40
 93,043 6.21 6.47 6.21 0 15,200 -0.2
22/10/2021
6.21
 38,900 6.15 6.21 6.02 0 0 0
21/10/2021
6.02
 11,750 6.02 6.15 6.02 0 0 0
20/10/2021
6.02
 22,200 6.15 6.15 5.83 0 0 0
19/10/2021
6.09
 3,200 6.09 6.15 5.83 0 0 0
18/10/2021
5.90
 8,700 6.15 6.15 5.90 0 0 0
15/10/2021
6.21
 20,000 6.15 6.21 6.09 0 0 0
14/10/2021
6.15
 6,000 5.96 6.21 5.96 0 0 0
13/10/2021
6.15
 7,200 6.02 6.15 5.96 0 0 0
12/10/2021
6.15
 44,100 6.09 6.15 5.77 1,200 0 0.0
11/10/2021
6.09
 24,500 5.96 6.15 5.96 0 0 0
08/10/2021
5.96
 21,300 6.02 6.02 5.90 0 0 0
07/10/2021
6.09
 14,900 6.09 6.21 5.96 0 0 0
06/10/2021
6.02
 12,000 5.96 6.02 5.96 0 0 0
05/10/2021
5.96
 10,600 5.90 6.02 5.83 0 0 0
04/10/2021
5.96
 12,500 5.90 5.96 5.83 0 0 0
01/10/2021
5.90
 25,300 5.96 5.96 5.90 0 0 0
30/09/2021
6.09
 36,900 6.09 6.21 5.96 8,300 0 0.1
29/09/2021
6.09
 8,500 6.09 6.09 5.90 0 0 0
28/09/2021
6.15
 49,100 6.02 6.15 5.90 26,400 0 0.2
27/09/2021
6.02
 101,100 6.15 6.21 5.96 38,700 0 0.4
24/09/2021
6.15
 46,200 6.40 6.40 6.15 0 0 0
23/09/2021
6.40
 52,400 7.36 7.36 6.34 0 0 0
22/09/2021
6.72
 279,650 6.34 6.72 6.34 0 51,400 -0.5
21/09/2021
6.15
 29,900 6.85 6.85 6.09 0 0 0
20/09/2021
6.40
 95,500 5.90 6.40 5.83 0 100 0.0
17/09/2021
5.83
 24,300 5.83 5.90 5.71 0 0 0
16/09/2021
5.83
 24,500 5.83 5.83 5.71 0 0 0
15/09/2021
5.83
 32,400 5.90 5.90 5.83 0 0 0
14/09/2021
5.90
 17,200 5.77 5.96 5.71 0 0 0
13/09/2021
5.77
 28,000 5.96 6.02 5.77 400 0 0.0
10/09/2021
5.96
 26,710 5.71 5.96 5.71 6,500 0 0.1
09/09/2021
5.71
 25,500 5.71 5.83 5.64 1,300 0 0.0
08/09/2021
5.83
 18,000 5.64 5.90 5.58 0 100 0.0
07/09/2021
5.77
 29,050 5.77 5.90 5.77 0 0 0
06/09/2021
5.90
 42,910 5.58 6.09 5.58 0 0 0
01/09/2021
5.58
 13,700 5.58 5.58 5.45 0 0 0
31/08/2021
5.58
 11,900 5.58 5.58 5.45 0 0 0
30/08/2021
5.58
 13,900 5.45 5.71 5.39 0 0 0
27/08/2021
5.52
 52,100 5.45 5.52 5.33 100 0 0.0
26/08/2021
5.52
 4,400 5.58 5.64 5.45 0 0 0
25/08/2021
5.71
 4,460 5.45 5.71 5.45 0 0 0
24/08/2021
5.71
 53,200 5.58 5.71 5.39 23,400 0 0.2
23/08/2021
5.64
 25,900 5.71 5.71 5.52 8,000 0 0.1
20/08/2021
5.71
 48,200 6.21 6.21 5.71 16,100 0 0.1
19/08/2021
6.15
 193,710 5.71 6.28 5.64 59,400 28,900 0.2
18/08/2021
5.71
 67,400 5.71 5.77 5.64 55,000 40,000 0.1
17/08/2021
5.71
 78,900 5.58 5.83 5.45 4,400 0 0.0
16/08/2021
5.52
 69,400 5.20 5.64 5.20 600 0 0.0
13/08/2021
5.20
 41,200 5.20 5.33 5.14 18,400 0 0.1
12/08/2021
5.20
 17,200 5.20 5.20 5.20 10,000 0 0.1
11/08/2021
5.26
 5,200 5.20 5.26 5.20 0 0 0

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