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)
13/08/2021
13.32
 0 13.32 13.32 13.32 0 0 0
12/08/2021
13.32
 0 13.32 13.32 13.32 0 0 0
11/08/2021
13.64
 500 12.95 13.64 12.95 0 0 0
10/08/2021
12.95
 1,800 12.48 12.95 12.48 0 0 0
09/08/2021
12.58
 0 12.58 12.58 12.58 0 0 0
06/08/2021
12.48
 1,200 12.58 12.58 12.48 0 0 0
05/08/2021
12.48
 100 12.48 12.48 12.48 0 0 0
04/08/2021
11.61
 500 12.48 12.48 11.61 0 0 0
03/08/2021
12.95
 100 12.95 12.95 12.95 0 0 0
02/08/2021
12.95
 0 12.95 12.95 12.95 0 0 0
30/07/2021
12.95
 0 12.95 12.95 12.95 0 0 0
29/07/2021
12.95
 500 12.95 12.95 12.95 0 0 0
28/07/2021
12.67
 0 12.67 12.67 12.67 0 0 0
27/07/2021
12.67
 0 12.67 12.67 12.67 0 0 0
26/07/2021
12.67
 0 12.67 12.67 12.67 0 0 0
23/07/2021
12.67
 100 12.67 12.67 12.67 0 0 0
22/07/2021
12.44
 1,200 12.72 12.72 12.44 0 0 0
21/07/2021
13.87
 0 13.87 13.87 13.87 0 0 0
20/07/2021
13.87
 0 13.87 13.87 13.87 0 0 0
19/07/2021
13.87
 0 13.87 13.87 13.87 0 0 0
16/07/2021
13.87
 0 13.87 13.87 13.87 0 0 0
15/07/2021
13.87
 100 13.87 13.87 13.87 0 0 0
14/07/2021
13.18
 200 13.18 13.18 13.18 0 0 0
13/07/2021
12.95
 0 12.95 12.95 12.95 0 0 0
12/07/2021
12.95
 1,700 12.95 12.95 12.95 0 0 0
09/07/2021
12.02
 400 12.02 12.02 12.02 0 0 0
08/07/2021
13.09
 0 13.09 13.09 13.09 0 0 0
07/07/2021
13.09
 0 13.09 13.09 13.09 0 0 0
06/07/2021
12.99
 1,300 13.18 13.18 12.99 0 0 0
05/07/2021
13.87
 0 13.87 13.87 13.87 0 0 0
02/07/2021
13.87
 100 13.87 13.87 13.87 0 0 0
01/07/2021
12.95
 100 12.95 12.95 12.95 0 0 0
30/06/2021
13.18
 0 13.18 13.18 13.18 0 0 0
29/06/2021
13.18
 0 13.18 13.18 13.18 0 0 0
28/06/2021
13.18
 0 13.18 13.18 13.18 0 0 0
25/06/2021
13.18
 0 13.18 13.18 13.18 0 0 0
24/06/2021
13.18
 2,900 13.18 13.18 13.18 0 0 0
23/06/2021
13.41
 0 13.41 13.41 13.41 0 0 0
22/06/2021
13.41
 100 13.41 13.41 13.41 0 0 0
21/06/2021
13.41
 200 13.64 13.64 13.41 0 0 0
18/06/2021
13.64
 300 13.64 13.64 13.64 0 0 0
17/06/2021
13.87
 100 13.87 13.87 13.87 0 0 0
16/06/2021
13.64
 100 13.64 13.64 13.64 0 0 0
15/06/2021
13.41
 200 13.41 13.41 13.41 0 0 0
14/06/2021
13.46
 0 13.46 13.46 13.46 0 0 0
11/06/2021
13.46
 0 13.46 13.46 13.46 0 0 0
10/06/2021
13.64
 400 13.18 13.64 13.18 0 0 0
09/06/2021
13.18
 200 13.18 13.18 13.18 0 0 0
08/06/2021
12.95
 2,700 12.95 12.95 12.72 0 0 0
07/06/2021
12.72
 1,600 12.95 12.95 12.72 0 0 0
04/06/2021
12.72
 6,300 12.72 12.95 12.72 0 0 0
03/06/2021
12.48
 1,500 12.72 12.72 12.48 0 0 0
02/06/2021
12.72
 300 12.67 12.72 12.67 0 0 0
01/06/2021
12.95
 910 12.48 12.95 12.48 0 0 0
31/05/2021
12.58
 0 12.58 12.58 12.58 0 0 0
28/05/2021
12.48
 1,400 12.95 12.95 12.48 0 0 0
27/05/2021
12.48
 0 12.48 12.48 12.48 0 0 0
26/05/2021
12.39
 900 12.48 12.48 12.39 0 0 0
25/05/2021
12.48
 7,300 12.48 12.48 12.39 0 0 0
24/05/2021
12.48
 601 12.48 12.48 12.48 0 0 0
21/05/2021
12.48
 2,000 12.48 12.53 12.48 0 0 0
20/05/2021
13.18
 0 13.18 13.18 13.18 0 0 0
19/05/2021
13.18
 300 13.18 13.18 13.18 0 0 0
18/05/2021
12.48
 1,100 12.48 12.48 12.48 0 0 0
17/05/2021
12.95
 1,700 12.95 12.95 12.95 0 0 0
14/05/2021
12.95
 200 12.48 12.95 12.48 0 0 0
13/05/2021
13.41
 100 13.41 13.41 13.41 0 0 0
12/05/2021
13.41
 100 13.41 13.41 13.41 0 0 0
11/05/2021
13.09
 1,600 13.09 13.09 13.09 0 0 0
10/05/2021
13.41
 200 13.13 13.41 12.72 0 0 0
07/05/2021
13.13
 900 13.13 13.13 13.13 0 0 0
06/05/2021
13.18
 4,200 13.18 13.18 12.95 0 0 0
05/05/2021
13.18
 600 13.18 13.18 13.18 0 0 0
04/05/2021
13.13
 2,500 11.42 13.18 11.42 0 0 0
29/04/2021
12.99
 4,300 13.18 13.41 12.99 0 0 0
28/04/2021
13.41
 0 13.41 13.41 13.41 0 0 0
27/04/2021
13.41
 0 13.41 13.41 13.41 0 0 0
26/04/2021
13.41
 200 13.41 13.41 13.41 0 0 0
23/04/2021
14.10
 600 13.32 14.10 13.32 0 0 0
22/04/2021
13.36
 2,500 13.41 13.41 12.25 0 0 0
20/04/2021
13.87
 100 13.87 13.87 13.87 0 0 0
19/04/2021
13.83
 200 13.87 13.87 13.83 0 0 0
16/04/2021: Cổ tức tiền mặt tỉ lệ: 30%
16/04/2021
14.80
 7,600 15.26 15.26 13.87 0 0 0
15/04/2021
15.26
 2,900 15.30 15.30 15.22 0 0 0
14/04/2021
15.30
 2,800 15.51 15.51 15.26 0 0 0
13/04/2021
15.47
 20,566 15.26 16.15 15.26 0 0 0
12/04/2021
15.26
 41,624 14.83 15.26 14.41 0 0 0
09/04/2021
14.41
 7,400 14.41 14.45 13.56 0 0 0
08/04/2021
14.41
 3,774 14.62 14.67 14.41 0 0 0
07/04/2021
14.45
 5,200 14.83 14.83 14.45 0 0 0
06/04/2021
14.71
 12,900 13.61 14.83 13.61 0 0 0
05/04/2021
13.56
 1,600 13.52 13.56 13.52 0 0 0
02/04/2021
12.72
 900 12.72 12.72 12.72 0 0 0
01/04/2021
13.22
 0 13.22 13.22 13.22 0 0 0
31/03/2021
13.22
 0 13.22 13.22 13.22 0 0 0
30/03/2021
13.22
 0 13.22 13.22 13.22 0 0 0
29/03/2021
13.22
 0 13.22 13.22 13.22 0 0 0
26/03/2021
13.35
 0 13.35 13.35 13.35 0 0 0
25/03/2021
13.35
 100 13.35 13.35 13.35 0 0 0
24/03/2021
13.56
 0 13.56 13.56 13.56 0 0 0

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