CTCP Cơ điện và Xây dựng Việt Nam (mcg)

2.30
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
(2024-04-10) 		-0.10 -3.70% 1,561,500 -11,000 0.0
2.30
2.70
2.30
2 tháng
(2024-04-10) 		-0.10 -3.70% 1,561,500 -11,000 0.0
2.30
2.70
2.30
3 tháng
(2024-04-10) 		-0.10 -3.70% 1,561,500 -11,000 0.0
2.30
2.70
2.30
6 tháng
(2024-04-10) 		-0.10 -3.70% 1,561,500 -11,000 0.0
2.30
2.70
2.30
12 tháng
(2023-05-16) 		0.64 32.65% 11,091,065 -53,916 -0.2
1.96
3.60
2.30
24 tháng
(2022-05-23) 		-2.20 -45.83% 58,871,865 -181,716 -2.1
1.35
5.37
2.30
36 tháng
(2021-05-26) 		-0.50 -16.13% 224,721,965 -2,684,016 -26.5
1.35
14.55
2.30
60 tháng
(2019-06-06) 		0.30 13.04% 247,061,935 -2,627,536 -26.4
1.35
14.55
2.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/12/2021
9.82
 1,373,200 9.14 9.82 9.14 0 0 0
15/12/2021
9.82
 1,516,200 10.40 10.40 9.82 0 0 0
14/12/2021
10.55
 1,618,900 10 10.55 10 0 0 0
13/12/2021
9.90
 1,855,700 8.88 10 8.88 0 0 0
10/12/2021
9.54
 2,860,600 9.54 10.85 9.54 0 0 0
09/12/2021
10.25
 52,900 10.25 10.25 10.25 0 0 0
08/12/2021
11
 172,500 11 11 11 0 0 0
07/12/2021
11.80
 96,700 11.80 11.80 11.80 0 0 0
06/12/2021
12.65
 619,200 12.65 12.65 12.65 0 0 0
03/12/2021
13.55
 1,820,600 14.55 14.85 13.55 0 0 0
02/12/2021
14.55
 2,782,600 14.40 14.55 13.60 0 0 0
01/12/2021
13.60
 6,353,000 13.60 13.60 11.90 0 0 0
30/11/2021
12.75
 512,100 12.75 12.75 12.75 0 0 0
29/11/2021
11.95
 1,582,000 11.85 11.95 10.90 0 0 0
26/11/2021
11.20
 1,629,900 11.20 11.20 11.10 0 0 0
25/11/2021
10.50
 2,361,200 10.40 10.50 10.20 0 0 0
24/11/2021
9.83
 1,788,100 9.82 9.83 9.30 0 0 0
23/11/2021
9.19
 1,876,800 8 9.19 8 0 0 0
22/11/2021
8.59
 3,152,800 9.87 9.87 8.59 0 0 0
19/11/2021
9.23
 2,427,900 9.23 9.23 8.60 0 0 0
18/11/2021
8.63
 2,463,200 8.63 8.63 8.62 0 0 0
17/11/2021
8.07
 1,834,800 8 8.07 7.60 0 0 0
16/11/2021
7.55
 1,710,100 7.50 7.55 7.06 0 0 0
15/11/2021
7.06
 1,196,600 6.70 7.06 6.70 0 0 0
12/11/2021
6.60
 733,900 6.37 6.60 6.37 0 0 0
11/11/2021
6.37
 708,300 6.20 6.40 6.15 0 0 0
10/11/2021
6.20
 197,000 6 6.20 6 0 0 0
09/11/2021
6.20
 228,500 6.30 6.30 6.15 0 0 0
08/11/2021
6.30
 606,400 6.29 6.37 6.21 0 0 0
05/11/2021
6.29
 502,300 6.35 6.35 6.03 0 0 0
04/11/2021
6.36
 328,100 5.90 6.40 5.90 0 0 0
03/11/2021
6.30
 804,100 6.65 6.75 6.20 0 0 0
02/11/2021
6.61
 784,600 6.80 6.80 6.16 0 0 0
01/11/2021
6.62
 993,400 6.50 6.63 6.25 0 0 0
29/10/2021
6.20
 674,100 5.83 6.20 5.60 0 0 0
28/10/2021
5.85
 492,700 5.90 5.98 5.80 0 0 0
27/10/2021
5.90
 704,400 5.95 6 5.82 0 0 0
26/10/2021
5.84
 249,500 5.75 5.86 5.70 0 0 0
25/10/2021
5.90
 462,800 6.15 6.15 5.80 0 0 0
22/10/2021
5.75
 722,800 6 6 5.59 0 0 0
21/10/2021
6
 1,166,900 6.01 6.42 5.70 0 0 0
20/10/2021
6.01
 1,814,800 5.90 6.01 5.90 0 0 0
19/10/2021
5.62
 1,064,900 5.62 5.62 5.40 0 0 0
18/10/2021
5.26
 1,171,900 5.26 5.26 5.23 0 0 0
15/10/2021
4.92
 469,500 4.92 4.92 4.92 0 0 0
14/10/2021
4.60
 628,800 4.35 4.60 4.30 0 0 0
13/10/2021
4.30
 147,900 4.15 4.30 4.10 0 0 0
12/10/2021
4.15
 112,500 4.20 4.28 4.11 0 0 0
11/10/2021
4.17
 130,300 4.10 4.30 4.10 0 0 0
08/10/2021
4.30
 166,400 4.39 4.40 4.30 0 0 0
07/10/2021
4.39
 189,400 4.28 4.50 4.28 0 0 0
06/10/2021
4.30
 333,400 4.30 4.30 4 0 0 0
05/10/2021
4.10
 185,200 4.40 4.40 3.95 0 0 0
04/10/2021
4.23
 246,700 4.30 4.40 4.10 0 0 0
01/10/2021
4.40
 646,200 4.54 4.54 4.26 0 0 0
30/09/2021
4.25
 273,900 4.25 4.25 4.25 0 0 0
29/09/2021
3.98
 183,800 3.52 3.98 3.52 0 0 0
28/09/2021
3.72
 391,800 3.70 3.97 3.70 0 0 0
27/09/2021
3.97
 412,200 3.97 4.26 3.97 0 0 0
24/09/2021
4.26
 1,104,200 4.86 4.86 4.26 0 0 0
23/09/2021
4.57
 975,400 4.57 4.57 4.44 0 0 0
22/09/2021
4.28
 160,400 4.28 4.28 4.28 0 0 0
21/09/2021
4
 771,400 4 4 3.97 0 0 0
20/09/2021
3.74
 197,000 3.72 3.74 3.62 0 0 0
17/09/2021
3.50
 77,900 3.53 3.71 3.43 0 0 0
16/09/2021
3.53
 339,600 3.74 3.74 3.53 0 0 0
15/09/2021
3.50
 235,200 3.47 3.60 3.47 0 0 0
14/09/2021
3.45
 168,100 3.32 3.60 3.32 0 0 0
13/09/2021
3.40
 42,700 3.40 3.46 3.27 0 0 0
10/09/2021
3.46
 49,100 3.59 3.59 3.30 0 0 0
09/09/2021
3.40
 129,900 3.45 3.50 3.40 0 0 0
08/09/2021
3.65
 193,600 3.72 3.72 3.49 0 0 0
07/09/2021
3.48
 142,500 3.48 3.48 3.35 0 0 0
06/09/2021
3.26
 209,700 3.05 3.26 3.04 0 0 0
01/09/2021
3.05
 28,600 3.10 3.10 3 0 0 0
31/08/2021
3.03
 18,900 3.10 3.10 3.03 0 0 0
30/08/2021
3.08
 15,700 3 3.10 2.96 0 0 0
27/08/2021
3
 16,700 3 3.02 2.95 0 0 0
26/08/2021
3
 5,100 3 3.02 3 0 0 0
25/08/2021
3.01
 22,200 2.95 3.01 2.95 0 0 0
24/08/2021
3.01
 18,600 3.02 3.02 2.99 0 0 0
23/08/2021
3.01
 17,600 2.97 3.01 2.97 0 0 0
20/08/2021
2.97
 37,300 2.92 2.99 2.92 0 0 0
19/08/2021
3
 8,000 3 3.02 3 0 0 0
18/08/2021
3.02
 55,700 3.02 3.03 3 0 0 0
17/08/2021
3.02
 39,400 2.87 3.02 2.87 0 0 0
16/08/2021
3.02
 21,500 2.96 3.02 2.96 0 0 0
13/08/2021
2.94
 14,000 3.03 3.03 2.90 0 0 0
12/08/2021
3.02
 20,500 3.02 3.03 3 0 0 0
11/08/2021
3.02
 28,600 3.04 3.04 3 0 0 0
10/08/2021
3.04
 20,600 2.95 3.04 2.95 0 0 0
09/08/2021
3
 13,400 3.07 3.07 3 0 0 0
06/08/2021
3.07
 13,100 3.13 3.13 3.07 0 0 0
05/08/2021
3.08
 45,400 2.97 3.14 2.97 0 0 0
04/08/2021
2.94
 21,900 2.94 2.94 2.90 0 0 0
03/08/2021
2.90
 15,500 2.86 2.92 2.86 0 0 0
02/08/2021
2.86
 11,300 2.91 2.93 2.82 0 0 0
30/07/2021
2.94
 24,300 2.94 2.94 2.90 0 0 0
29/07/2021
2.94
 25,700 2.94 2.95 2.93 0 0 0
28/07/2021
2.94
 2,300 2.95 2.95 2.90 0 0 0

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