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)
04/03/2021
2.95
 127,900 2.80 2.99 2.80 0 0 0
03/03/2021
2.80
 182,500 2.62 2.80 2.61 0 0 0
02/03/2021
2.62
 110,400 2.60 2.64 2.60 0 0 0
01/03/2021
2.60
 33,800 2.65 2.69 2.53 0 0 0
26/02/2021
2.60
 29,700 2.55 2.60 2.55 0 0 0
25/02/2021
2.55
 74,800 2.59 2.59 2.50 0 0 0
24/02/2021
2.56
 44,500 2.60 2.60 2.56 0 0 0
23/02/2021
2.60
 127,600 2.66 2.66 2.57 0 0 0
22/02/2021
2.60
 119,900 2.52 2.66 2.52 0 0 0
19/02/2021
2.65
 73,700 2.60 2.67 2.50 0 0 0
18/02/2021
2.65
 52,600 2.54 2.67 2.54 0 0 0
17/02/2021
2.54
 36,600 2.70 2.75 2.54 0 0 0
09/02/2021
2.71
 18,400 2.50 2.75 2.48 0 0 0
08/02/2021
2.61
 25,900 2.61 2.80 2.61 0 0 0
05/02/2021
2.80
 11,500 2.62 2.80 2.62 0 0 0
04/02/2021
2.80
 25,700 2.70 2.87 2.70 0 0 0
03/02/2021
2.69
 59,200 2.54 2.70 2.52 0 0 0
02/02/2021
2.70
 7,500 2.75 2.75 2.70 0 0 0
01/02/2021
2.75
 16,900 2.81 2.82 2.47 0 0 0
29/01/2021
2.65
 42,000 2.31 2.65 2.31 0 0 0
28/01/2021
2.48
 110,000 2.48 2.48 2.48 0 0 0
27/01/2021
2.66
 99,000 2.67 2.80 2.66 0 0 0
26/01/2021
2.86
 53,200 3.10 3.10 2.85 0 0 0
25/01/2021
3.05
 107,000 3 3.20 3 0 0 0
22/01/2021
3.22
 115,900 3.24 3.24 3.09 0 0 0
21/01/2021
3.08
 103,700 2.79 3.10 2.79 0 0 0
20/01/2021
2.97
 95,100 3 3.10 2.90 0 0 0
19/01/2021
3.10
 466,700 3.33 3.33 3 0 0 0
18/01/2021
3.12
 367,400 3.12 3.12 2.95 0 0 0
15/01/2021
2.92
 188,600 2.84 2.92 2.73 0 0 0
14/01/2021
2.73
 129,500 2.68 2.79 2.68 0 0 0
13/01/2021
2.66
 134,700 2.80 2.80 2.64 0 0 0
12/01/2021
2.63
 142,100 2.65 2.70 2.62 0 0 0
11/01/2021
2.75
 187,800 2.50 2.75 2.50 0 0 0
08/01/2021
2.68
 129,200 2.87 2.90 2.67 0 0 0
07/01/2021
2.87
 310,400 2.91 2.91 2.72 0 0 0
06/01/2021
2.72
 354,700 2.72 2.72 2.70 0 0 0
05/01/2021
2.55
 82,200 2.55 2.55 2.55 0 0 0
04/01/2021
2.39
 164,800 2.39 2.39 2.39 0 0 0
31/12/2020
2.24
 130,440 2.24 2.24 2.24 0 0 0
30/12/2020
2.10
 40,510 1.97 2.10 2.10 0 0 0
29/12/2020
1.97
 82,610 1.85 1.97 1.85 0 0 0
28/12/2020
1.85
 139,660 1.83 1.90 1.80 0 0 0
25/12/2020
1.84
 20,220 1.84 1.87 1.80 0 0 0
24/12/2020
1.84
 22,980 1.85 1.85 1.77 0 0 0
23/12/2020
1.85
 96,990 1.86 1.94 1.85 0 0 0
22/12/2020
1.86
 16,190 1.87 1.87 1.76 0 0 0
21/12/2020
1.84
 73,780 1.85 1.85 1.80 0 0 0
18/12/2020
1.87
 3,670 1.79 1.87 1.77 0 0 0
17/12/2020
1.82
 15,120 1.81 1.89 1.80 0 0 0
16/12/2020
1.85
 52,200 1.86 1.86 1.80 0 0 0
15/12/2020
1.81
 43,910 1.84 1.84 1.79 0 0 0
14/12/2020
1.84
 13,050 1.82 1.84 1.82 0 0 0
11/12/2020
1.81
 6,590 1.83 1.83 1.80 0 0 0
10/12/2020
1.80
 7,440 1.76 1.85 1.76 0 0 0
09/12/2020
1.84
 26,430 1.80 1.85 1.80 0 0 0
08/12/2020
1.80
 27,700 1.82 1.84 1.73 0 0 0
07/12/2020
1.83
 23,890 1.83 1.90 1.78 0 0 0
04/12/2020
1.90
 600 1.92 1.92 1.83 0 0 0
03/12/2020
1.85
 2,520 1.80 1.85 1.80 0 0 0
02/12/2020
1.92
 23,170 1.82 1.92 1.79 0 0 0
01/12/2020
1.80
 7,870 1.75 1.80 1.70 0 0 0
30/11/2020
1.80
 30,490 1.74 1.82 1.74 0 0 0
27/11/2020
1.74
 2,900 1.65 1.74 1.65 0 0 0
26/11/2020
1.73
 170 1.63 1.75 1.63 0 0 0
25/11/2020
1.70
 2,000 1.70 1.70 1.70 0 0 0
24/11/2020
1.72
 1,430 1.73 1.73 1.72 0 0 0
23/11/2020
1.73
 6,170 1.70 1.73 1.70 0 0 0
20/11/2020
1.70
 2,050 1.70 1.74 1.70 0 0 0
19/11/2020
1.71
 6,640 1.70 1.72 1.70 0 0 0
18/11/2020
1.70
 20,090 1.76 1.76 1.65 0 0 0
17/11/2020
1.76
 4,240 1.75 1.76 1.70 0 0 0
16/11/2020
1.77
 11,060 1.77 1.77 1.70 0 0 0
13/11/2020
1.77
 28,440 1.75 1.77 1.65 0 0 0
12/11/2020
1.74
 0 1.74 1.74 1.74 0 0 0
11/11/2020
1.74
 4,690 1.63 1.75 1.63 0 0 0
10/11/2020
1.74
 5,410 1.70 1.75 1.70 0 0 0
09/11/2020
1.70
 9,030 1.56 1.70 1.56 0 0 0
06/11/2020
1.67
 12,110 1.67 1.67 1.61 0 0 0
05/11/2020
1.68
 5,600 1.68 1.68 1.68 0 0 0
04/11/2020
1.68
 10,300 1.58 1.68 1.58 0 0 0
03/11/2020
1.60
 4,300 1.67 1.67 1.60 0 0 0
02/11/2020
1.61
 5,990 1.68 1.68 1.61 0 0 0
30/10/2020
1.64
 300 1.63 1.64 1.63 0 0 0
29/10/2020
1.63
 11,160 1.66 1.66 1.59 0 0 0
28/10/2020
1.59
 11,040 1.60 1.70 1.59 0 0 0
27/10/2020
1.70
 5,040 1.70 1.70 1.57 0 0 0
26/10/2020
1.65
 1,490 1.58 1.70 1.58 0 0 0
23/10/2020
1.69
 170 1.70 1.70 1.69 0 0 0
22/10/2020
1.70
 1,400 1.70 1.70 1.70 0 0 0
21/10/2020
1.70
 2,400 1.70 1.70 1.70 0 0 0
20/10/2020
1.70
 21,900 1.64 1.71 1.64 0 0 0
19/10/2020
1.62
 2,300 1.60 1.62 1.60 0 0 0
16/10/2020
1.60
 33,820 1.65 1.65 1.54 0 0 0
15/10/2020
1.65
 19,640 1.68 1.68 1.65 0 0 0
14/10/2020
1.74
 12,070 1.75 1.75 1.68 0 0 0
13/10/2020
1.75
 6,380 1.70 1.75 1.60 0 0 0
12/10/2020
1.72
 2,310 1.78 1.78 1.72 0 0 0
09/10/2020
1.74
 1,970 1.76 1.76 1.70 0 0 0
08/10/2020
1.78
 100 1.78 1.78 1.78 0 0 0

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