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)
05/01/2022
14.33
 200 14.33 14.33 14.33 0 0 0
04/01/2022
14.57
 0 14.57 14.57 14.57 0 0 0
31/12/2021
14.57
 0 14.57 14.57 14.57 0 0 0
30/12/2021
14.57
 0 14.57 14.57 14.57 0 0 0
29/12/2021
14.57
 1,000 14.57 14.57 14.57 0 0 0
28/12/2021
14.57
 2,100 14.57 14.57 14.57 0 0 0
27/12/2021
14.80
 4,000 14.57 14.80 14.57 0 0 0
24/12/2021
14.43
 1,000 14.43 14.43 14.43 0 0 0
23/12/2021
14.57
 1,200 14.57 14.57 14.57 0 0 0
22/12/2021
14.57
 0 14.57 14.57 14.57 0 0 0
21/12/2021
14.57
 0 14.57 14.57 14.57 0 0 0
20/12/2021
14.57
 1,100 14.57 14.57 14.57 0 0 0
17/12/2021
14.57
 0 14.57 14.57 14.57 0 0 0
16/12/2021
14.57
 0 14.57 14.57 14.57 0 0 0
15/12/2021
14.57
 1,500 14.57 14.57 14.57 0 0 0
14/12/2021
14.66
 5,000 14.57 14.66 14.57 0 0 0
13/12/2021
13.92
 0 13.92 13.92 13.92 0 0 0
10/12/2021
13.92
 100 13.92 13.92 13.92 0 0 0
09/12/2021
13.87
 0 13.87 13.87 13.87 0 0 0
08/12/2021
13.87
 0 13.87 13.87 13.87 0 0 0
07/12/2021
13.87
 0 13.87 13.87 13.87 0 0 0
06/12/2021
13.87
 1,300 13.87 13.87 13.87 0 0 0
03/12/2021
13.87
 100 13.87 13.87 13.87 0 0 0
02/12/2021
14.06
 300 14.06 14.06 14.06 0 0 0
01/12/2021
14.38
 0 14.38 14.38 14.38 0 0 0
30/11/2021
14.29
 300 14.43 14.43 14.29 0 0 0
29/11/2021
14.29
 0 14.29 14.29 14.29 0 0 0
26/11/2021
14.29
 200 14.29 14.29 14.29 0 0 0
25/11/2021
14.15
 700 14.15 14.15 14.15 0 0 0
24/11/2021
14.15
 45 14.15 14.15 14.15 0 0 0
23/11/2021
14.15
 0 14.15 14.15 14.15 0 0 0
22/11/2021
14.15
 100 14.15 14.15 14.15 0 0 0
19/11/2021
13.73
 2,400 13.69 13.73 13.69 0 0 0
18/11/2021
13.69
 800 13.69 13.69 13.69 0 0 0
17/11/2021
13.69
 1,300 13.78 13.78 13.69 0 0 0
16/11/2021
13.78
 0 13.78 13.78 13.78 0 0 0
15/11/2021
13.87
 445 13.55 13.87 13.55 0 0 0
12/11/2021
13.64
 1,600 13.69 13.69 13.46 0 0 0
11/11/2021
13.87
 500 13.78 13.87 13.64 0 0 0
10/11/2021
13.78
 500 13.78 13.78 13.78 0 0 0
09/11/2021
13.78
 700 15.49 15.49 13.78 0 0 0
08/11/2021
13.78
 200 13.78 13.78 13.78 0 0 0
05/11/2021
13.78
 0 13.78 13.78 13.78 0 0 0
04/11/2021
13.78
 200 13.78 13.78 13.78 0 0 0
03/11/2021
13.78
 1,100 13.78 13.78 13.73 0 0 0
02/11/2021
13.55
 900 13.78 13.78 13.55 0 0 0
01/11/2021
13.73
 2,003 13.69 13.73 13.69 0 0 0
29/10/2021
13.64
 5,100 13.55 13.64 13.46 0 0 0
28/10/2021
13.50
 4,610 13.64 13.83 13.50 0 0 0
27/10/2021
13.46
 600 13.46 13.46 13.46 0 0 0
26/10/2021
13.41
 1,300 13.41 13.41 13.41 0 0 0
25/10/2021
13.83
 500 13.83 13.83 13.83 0 0 0
22/10/2021
13.87
 1,100 13.78 13.87 13.78 0 0 0
21/10/2021
13.69
 200 13.69 13.69 13.69 0 0 0
20/10/2021
13.59
 0 13.59 13.59 13.59 0 0 0
19/10/2021
13.59
 0 13.59 13.59 13.59 0 0 0
18/10/2021
13.73
 200 13.41 13.73 13.41 0 0 0
15/10/2021
13.78
 100 13.78 13.78 13.78 0 0 0
14/10/2021
13.78
 0 13.78 13.78 13.78 0 0 0
13/10/2021
13.78
 0 13.78 13.78 13.78 0 0 0
12/10/2021
13.78
 100 13.78 13.78 13.78 0 0 0
11/10/2021
13.69
 500 13.69 13.69 13.69 0 0 0
08/10/2021
13.69
 0 13.69 13.69 13.69 0 0 0
07/10/2021
13.87
 600 13.64 13.87 13.64 0 0 0
06/10/2021
13.59
 0 13.59 13.59 13.59 0 0 0
05/10/2021
13.87
 2,800 13.41 13.87 13.41 0 0 0
04/10/2021
13.83
 0 13.83 13.83 13.83 0 0 0
01/10/2021
13.83
 300 13.83 13.83 13.83 0 0 0
30/09/2021
13.83
 0 13.83 13.83 13.83 0 0 0
29/09/2021
13.83
 0 13.83 13.83 13.83 0 0 0
28/09/2021
13.83
 200 13.83 13.83 13.83 0 0 0
27/09/2021
13.83
 0 13.83 13.83 13.83 0 0 0
24/09/2021
13.83
 0 13.83 13.83 13.83 0 0 0
23/09/2021
13.87
 800 13.64 13.87 13.64 0 0 0
22/09/2021
13.87
 400 13.87 13.87 13.87 0 0 0
21/09/2021
15.26
 5,200 13.50 15.26 13.50 0 0 0
20/09/2021
13.50
 517 13.46 13.50 13.46 0 0 0
17/09/2021
13.78
 500 13.78 13.78 13.78 0 0 0
16/09/2021
13.83
 3,641 13.41 13.83 13.41 0 0 0
15/09/2021
13.41
 741 13.55 13.55 13.41 0 0 0
14/09/2021
13.55
 500 13.55 13.55 13.55 0 0 0
13/09/2021
13.64
 3,300 13.41 13.64 13.41 0 0 0
10/09/2021
13.04
 4,900 14.29 14.29 12.99 0 0 0
09/09/2021
14.29
 100 14.29 14.29 14.29 0 0 0
08/09/2021
13.92
 400 13.92 13.92 13.92 0 0 0
07/09/2021
13.92
 3,359 13.64 13.92 13.64 0 0 0
06/09/2021
13.50
 600 13.50 13.50 13.50 0 0 0
01/09/2021
13.41
 600 13.64 13.64 13.41 0 0 0
31/08/2021
13.18
 1,100 13.18 13.18 13.18 0 0 0
30/08/2021
13.18
 1,700 13.18 13.18 13.18 0 0 0
27/08/2021
12.95
 1,100 12.95 12.95 12.95 0 0 0
26/08/2021
12.95
 300 12.95 12.95 12.95 0 0 0
25/08/2021
12.62
 1,000 12.62 12.62 12.62 0 0 0
24/08/2021
12.62
 300 12.62 12.62 12.62 0 0 0
23/08/2021
12.62
 0 12.62 12.62 12.62 0 0 0
20/08/2021
12.58
 2,600 12.58 12.62 12.58 0 0 0
19/08/2021
13.32
 0 13.32 13.32 13.32 0 0 0
18/08/2021
13.32
 0 13.32 13.32 13.32 0 0 0
17/08/2021
13.32
 0 13.32 13.32 13.32 0 0 0
16/08/2021
13.32
 0 13.32 13.32 13.32 0 0 0

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