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)
21/10/2020
4.86
 3,500 4.68 4.86 4.62 0 2,200 0.0
20/10/2020
4.92
 9,700 4.68 4.92 4.68 100 7,500 -0.1
19/10/2020
4.68
 5,200 4.74 4.74 4.68 0 0 0
16/10/2020
4.86
 2,100 4.86 4.86 4.86 0 0 0
15/10/2020
4.92
 2,510 4.86 4.92 4.86 0 0 0
14/10/2020
4.92
 100 4.92 4.92 4.92 0 0 0
13/10/2020
4.97
 3,600 4.97 4.97 4.92 0 0 0
12/10/2020
5.03
 1 5.03 5.03 5.03 0 0 0
09/10/2020
5.03
 300 5.03 5.03 5.03 0 0 0
08/10/2020
5.09
 3,010 4.92 5.09 4.92 0 2,900 0.0
07/10/2020
5.09
 2,900 4.92 5.09 4.92 100 2,700 0.0
06/10/2020
5.09
 2,750 4.92 5.09 4.86 0 0 0
05/10/2020
5.15
 2,000 5.03 5.15 4.92 0 0 0
02/10/2020
5.21
 600 5.21 5.21 5.21 0 0 0
01/10/2020
5.33
 1,000 5.33 5.33 5.33 0 0 0
30/09/2020
5.50
 16,700 5.15 5.50 5.09 7,600 6,000 0.0
29/09/2020
5.21
 2,481 5.15 5.21 5.15 2,400 0 0.0
28/09/2020
5.27
 13,500 5.27 5.50 5.15 5,300 1,800 0.0
25/09/2020
5.56
 30,900 4.86 5.56 4.86 29,800 14,400 0.1
24/09/2020
5.15
 12,900 4.92 5.15 4.86 12,700 200 0.1
23/09/2020
5.15
 6,500 4.74 5.15 4.74 6,400 4,100 0.0
22/09/2020
4.97
 500 4.68 4.97 4.68 100 0 0.0
21/09/2020
5.03
 0 5.03 5.03 5.03 0 0 0
18/09/2020
5.03
 0 5.03 5.03 5.03 0 0 0
17/09/2020
5.03
 0 5.03 5.03 5.03 0 0 0
16/09/2020
5.03
 0 5.03 5.03 5.03 0 0 0
15/09/2020
5.03
 491 4.97 5.03 4.97 0 0 0
14/09/2020
5.03
 3,600 4.97 5.44 4.97 3,400 2,100 0.0
11/09/2020
4.97
 501 4.97 4.97 4.97 0 0 0
10/09/2020
5.03
 0 5.03 5.03 5.03 0 0 0
09/09/2020
5.03
 900 4.68 5.03 4.68 300 100 0.0
08/09/2020
4.97
 2,400 4.80 4.97 4.80 1,300 2,300 0.0
07/09/2020
5.03
 2,300 4.80 5.03 4.80 100 100 0
04/09/2020
4.92
 1,100 4.80 4.92 4.80 100 100 0
03/09/2020
4.92
 2,000 4.80 4.92 4.80 100 2,000 0.0
01/09/2020
4.80
 1,900 4.80 4.80 4.80 0 0 0
31/08/2020
4.97
 0 4.97 4.97 4.97 0 0 0
28/08/2020
4.97
 3,800 4.80 5.09 4.80 600 2,200 0.0
27/08/2020
5.21
 2,200 5.62 5.62 4.74 200 0 0.0
26/08/2020
5.15
 0 5.15 5.15 5.15 0 0 0
25/08/2020
5.15
 3,001 5.03 5.15 5.03 100 0 0.0
24/08/2020
5.56
 7,700 4.97 5.56 4.92 1,300 1,800 0.0
21/08/2020
5.15
 900 4.97 5.15 4.97 100 0 0.0
20/08/2020
5.21
 3,600 5.21 5.21 5.21 200 3,400 0.0
19/08/2020
5.74
 5,900 5.38 5.79 4.97 5,500 0 0.0
18/08/2020
5.38
 0 5.38 5.38 5.38 0 0 0
17/08/2020
5.38
 9,300 5.38 5.38 5.27 100 0 0.0
14/08/2020
4.92
 100 4.92 4.92 4.92 0 0 0
13/08/2020
5.21
 4,600 4.97 5.21 4.97 1,100 0 0.0
12/08/2020
5.27
 1,744 5.27 5.33 5.27 200 0 0.0
11/08/2020
5.85
 800 5.27 5.85 5.27 800 0 0.0
10/08/2020
5.33
 0 5.33 5.33 5.33 0 0 0
07/08/2020
5.33
 1,600 5.21 5.33 5.15 100 0 0.0
06/08/2020
4.86
 100 4.86 4.86 4.86 0 0 0
05/08/2020
5.33
 4,000 4.97 5.33 4.97 500 0 0.0
04/08/2020
4.86
 16,300 4.74 4.92 4.74 0 13,000 -0.1
03/08/2020
5.21
 16,101 4.92 5.21 4.92 100 0 0.0
31/07/2020
4.86
 0 4.86 4.86 4.86 0 0 0
30/07/2020
4.86
 0 4.86 4.86 4.86 0 0 0
29/07/2020
4.86
 100 4.86 4.86 4.86 0 0 0
28/07/2020
4.86
 0 4.86 4.86 4.86 0 0 0
27/07/2020
4.86
 0 4.86 4.86 4.86 0 0 0
24/07/2020
4.86
 0 4.86 4.86 4.86 0 0 0
23/07/2020
4.86
 0 4.86 4.86 4.86 0 0 0
22/07/2020
4.86
 0 4.86 4.86 4.86 0 0 0
21/07/2020
4.86
 0 4.86 4.86 4.86 0 0 0
20/07/2020
4.86
 100 4.86 4.86 4.86 100 0 0.0
17/07/2020: Cổ tức tiền mặt tỉ lệ: 6.8%
17/07/2020
4.57
 400 5.03 5.03 4.57 200 0 0.0
16/07/2020
4.69
 100 4.69 4.69 4.69 0 0 0
15/07/2020
4.69
 500 4.69 4.69 4.69 500 0 0.0
14/07/2020
4.75
 0 4.75 4.75 4.75 0 0 0
13/07/2020
4.75
 0 4.75 4.75 4.75 0 0 0
10/07/2020
4.75
 100 4.75 4.75 4.75 0 0 0
09/07/2020
4.75
 100 4.75 4.75 4.75 0 0 0
08/07/2020
4.75
 0 4.75 4.75 4.75 0 0 0
07/07/2020
4.75
 600 4.32 4.75 4.32 200 0 0.0
06/07/2020
4.75
 0 4.75 4.75 4.75 0 0 0
03/07/2020
4.75
 1,700 4.42 4.75 4.37 1,600 0 0.0
02/07/2020
4.86
 0 4.86 4.86 4.86 0 0 0
01/07/2020
4.86
 0 4.86 4.86 4.86 0 0 0
30/06/2020
4.86
 0 4.86 4.86 4.86 0 0 0
29/06/2020
4.86
 0 4.86 4.86 4.86 0 0 0
26/06/2020
4.86
 0 4.86 4.86 4.86 0 0 0
25/06/2020
4.86
 0 4.86 4.86 4.86 0 0 0
24/06/2020
4.86
 0 4.86 4.86 4.86 0 0 0
23/06/2020
4.86
 4,400 4.59 4.86 4.59 1,900 4,300 0.0
22/06/2020
4.86
 4,300 4.59 4.86 4.59 100 0 0.0
19/06/2020
4.86
 0 4.86 4.86 4.86 0 0 0
18/06/2020
4.86
 0 4.86 4.86 4.86 0 0 0
17/06/2020
4.86
 200 4.86 4.86 4.86 0 0 0
16/06/2020
4.86
 0 4.86 4.86 4.86 0 0 0
15/06/2020
4.86
 200 4.37 4.86 4.37 100 0 0.0
12/06/2020
4.80
 100 4.80 4.80 4.80 100 0 0.0
11/06/2020
4.59
 500 5.18 5.18 4.59 100 0 0.0
10/06/2020
4.86
 0 4.86 4.86 4.86 0 0 0
09/06/2020
4.86
 149 4.86 4.86 4.86 0 0 0
08/06/2020
5.02
 100 5.02 5.02 5.02 100 0 0.0
05/06/2020
4.59
 300 4.59 4.59 4.59 0 300 0.0
04/06/2020
4.59
 1,100 4.42 4.59 4.42 0 900 0.0
03/06/2020
4.80
 1,600 4.42 4.80 4.42 100 700 0.0

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