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)
18/03/2021
6.15
 8,345 6.15 6.32 5.91 6,000 0 0.1
17/03/2021
5.91
 4,712 5.79 6.20 5.79 200 0 0.0
16/03/2021
6.32
 14,786 6.32 6.73 6.26 9,200 0 0.1
15/03/2021
6.32
 24,198 6.26 6.32 6.15 20,300 0 0.2
12/03/2021
6.32
 37,067 5.79 6.32 5.79 12,700 14,800 0.0
11/03/2021
5.79
 25,800 5.79 5.79 5.74 24,300 0 0.2
10/03/2021
5.56
 1,024 5.62 5.62 5.56 0 0 0
09/03/2021
5.62
 100 5.62 5.62 5.62 0 0 0
08/03/2021
5.68
 1,900 5.62 5.68 5.62 1,100 0 0.0
05/03/2021
5.68
 5,230 5.27 5.79 5.27 600 0 0.0
04/03/2021
5.56
 1,900 5.62 5.62 5.56 0 1,000 0.0
03/03/2021
5.62
 1,400 5.68 5.68 5.50 100 0 0.0
02/03/2021
5.50
 1,900 5.27 5.50 5.27 100 0 0.0
01/03/2021
5.62
 800 5.74 5.74 5.15 400 0 0.0
26/02/2021
5.62
 22 5.62 5.62 5.62 0 0 0
25/02/2021
5.62
 3,200 5.62 5.74 5.50 200 0 0.0
24/02/2021
5.62
 1,200 5.56 5.79 5.56 600 0 0.0
23/02/2021
5.56
 700 5.56 5.56 5.56 0 0 0
22/02/2021
5.56
 1,200 5.44 5.85 5.44 1,100 0 0.0
19/02/2021
5.44
 2,100 5.44 5.44 5.15 1,300 0 0.0
18/02/2021
5.44
 2,000 5.33 5.44 5.33 100 0 0.0
17/02/2021
5.38
 300 5.03 5.38 5.03 100 0 0.0
09/02/2021
5.38
 9,000 4.97 5.44 4.92 3,700 0 0.0
08/02/2021
5.44
 1,500 5.09 5.44 5.03 100 0 0.0
05/02/2021
5.56
 4,900 5.50 5.74 5.27 2,800 0 0.0
04/02/2021
5.85
 10 5.85 5.85 5.85 0 0 0
03/02/2021
5.85
 0 5.85 5.85 5.85 0 0 0
02/02/2021
5.85
 200 5.85 5.85 5.85 0 0 0
01/02/2021
5.97
 100 5.97 5.97 5.97 100 0 0.0
29/01/2021
5.79
 18,300 5.03 5.85 4.92 4,900 0 0.0
28/01/2021
5.38
 9,100 5.44 5.91 5.38 2,100 0 0.0
27/01/2021
5.97
 0 5.97 5.97 5.97 0 0 0
26/01/2021
5.97
 6,800 5.97 5.97 5.97 0 0 0
25/01/2021
5.97
 7,500 5.85 5.97 5.85 0 0 0
22/01/2021
6.09
 0 6.09 6.09 6.09 0 0 0
21/01/2021
6.09
 0 6.09 6.09 6.09 0 0 0
20/01/2021
6.09
 630 6.09 6.26 5.91 500 100 0.0
19/01/2021
6.09
 1,300 5.68 6.09 5.68 100 1,200 0.0
18/01/2021
6.26
 15,300 5.79 6.26 5.79 8,500 14,100 -0.1
15/01/2021
6.44
 5,500 5.91 6.44 5.74 1,700 2,000 0.0
14/01/2021
5.97
 12,700 5.85 6.32 5.79 800 8,000 -0.1
13/01/2021
6.38
 100 6.38 6.38 6.38 100 0 0.0
12/01/2021
6.03
 5,400 6.03 6.38 5.62 2,600 5,000 0.0
11/01/2021
6.03
 200 5.62 6.03 5.62 100 0 0.0
08/01/2021
6.09
 1,100 6.32 6.73 6.09 1,000 0 0.0
07/01/2021
6.32
 100 6.32 6.32 6.32 100 0 0.0
06/01/2021
6.03
 1,300 6.38 6.38 6.03 1,000 0 0.0
05/01/2021
6.03
 11,120 6.03 6.03 5.85 8,900 10,000 0.0
04/01/2021
6.44
 5,800 6.26 6.73 6.26 1,800 0 0.0
31/12/2020
6.15
 0 6.15 6.15 6.15 0 0 0
30/12/2020
6.15
 2,100 6.38 6.38 6.15 100 0 0.0
29/12/2020
6.26
 4,900 6.03 6.26 5.85 2,700 0 0.0
28/12/2020
6.44
 0 6.44 6.44 6.44 0 0 0
25/12/2020
6.44
 0 6.44 6.44 6.44 0 0 0
24/12/2020
6.44
 24,000 6.44 7.26 6.09 0 0 0
23/12/2020
6.73
 27,401 6.44 7.49 6.32 26,900 0 0.3
22/12/2020
7.02
 6,000 6.09 7.02 6.09 6,000 0 0.1
21/12/2020
6.44
 3,900 6.20 6.44 5.79 3,700 0 0.0
18/12/2020
6.32
 13,700 5.56 6.61 5.56 13,600 0 0.1
17/12/2020
6.03
 17,100 5.27 6.09 5.27 16,000 0 0.1
16/12/2020
5.79
 18,100 4.97 5.79 4.97 13,100 5,000 0.1
15/12/2020
5.33
 15,538 5.09 5.33 5.09 6,700 38 0.1
14/12/2020
5.33
 2,900 4.86 5.44 4.86 600 0 0.0
11/12/2020
5.09
 0 5.09 5.09 5.09 0 0 0
10/12/2020
5.09
 4,010 4.86 5.09 4.86 100 100 0
09/12/2020
5.21
 1,400 4.92 5.21 4.86 400 0 0.0
08/12/2020
5.21
 0 5.21 5.21 5.21 0 0 0
07/12/2020
5.21
 9 5.21 5.21 5.21 0 0 0
04/12/2020
5.21
 0 5.21 5.21 5.21 0 0 0
03/12/2020
5.21
 0 5.21 5.21 5.21 0 0 0
02/12/2020
5.21
 2,600 5.09 5.21 5.03 2,600 0 0.0
01/12/2020
4.92
 1,220 4.68 4.92 4.57 100 0 0.0
30/11/2020
4.92
 0 4.92 4.92 4.92 0 0 0
27/11/2020
4.92
 734 4.92 4.92 4.92 700 0 0.0
26/11/2020
5.15
 0 5.15 5.15 5.15 0 0 0
25/11/2020
5.15
 0 5.15 5.15 5.15 0 0 0
24/11/2020
5.15
 0 5.15 5.15 5.15 0 0 0
23/11/2020
5.15
 0 5.15 5.15 5.15 0 0 0
20/11/2020
5.15
 800 4.97 5.15 4.97 600 0 0.0
19/11/2020
4.97
 300 4.86 4.97 4.86 200 0 0.0
18/11/2020
5.03
 800 4.92 5.21 4.92 800 0 0.0
17/11/2020
4.86
 0 4.86 4.86 4.86 0 0 0
16/11/2020
4.86
 1,631 4.68 4.86 4.68 100 0 0.0
13/11/2020
4.68
 2,519 4.68 4.92 4.68 200 0 0.0
12/11/2020
5.03
 110 5.03 5.03 5.03 0 0 0
11/11/2020
5.15
 2,700 5.38 5.38 4.68 200 0 0.0
10/11/2020
5.09
 2,200 4.80 5.09 4.68 100 0 0.0
09/11/2020
5.15
 2,600 4.80 5.15 4.74 200 0 0.0
06/11/2020
5.21
 1,319 5.09 5.21 5.09 1,200 0 0.0
05/11/2020
5.62
 0 5.62 5.62 5.62 0 0 0
04/11/2020
5.62
 0 5.62 5.62 5.62 0 0 0
03/11/2020
5.62
 1 5.62 5.62 5.62 0 0 0
02/11/2020
5.62
 0 5.62 5.62 5.62 0 0 0
30/10/2020
5.62
 14,800 5.21 5.62 5.03 14,000 0 0.1
29/10/2020
5.44
 3,200 4.68 5.44 4.68 2,500 100 0.0
28/10/2020
5.15
 800 5.09 5.38 5.09 800 0 0.0
27/10/2020
5.09
 0 5.09 5.09 5.09 0 0 0
26/10/2020
5.09
 49,500 4.62 5.15 4.57 16,800 46,100 -0.2
23/10/2020
4.74
 1,200 5.03 5.03 4.45 200 0 0.0
22/10/2020
4.62
 5,200 4.68 4.97 4.62 5,100 5,100 0

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