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)
07/10/2020
1.78
 630 1.78 1.78 1.78 0 0 0
06/10/2020
1.78
 1,960 1.78 1.78 1.78 0 0 0
05/10/2020
1.79
 8,010 1.78 1.79 1.75 0 0 0
02/10/2020
1.78
 530 1.69 1.80 1.69 0 0 0
01/10/2020
1.80
 5,290 1.70 1.80 1.70 0 0 0
30/09/2020
1.71
 5,030 1.70 1.79 1.70 0 0 0
29/09/2020
1.79
 70 1.75 1.79 1.75 0 0 0
28/09/2020
1.75
 2,530 1.75 1.85 1.75 0 0 0
25/09/2020
1.88
 2,740 1.75 1.88 1.71 0 0 0
24/09/2020
1.83
 250 1.75 1.83 1.75 0 0 0
23/09/2020
1.84
 5,450 1.74 1.85 1.73 0 0 0
22/09/2020
1.85
 6,850 1.90 1.90 1.73 0 0 0
21/09/2020
1.85
 6,850 1.90 1.90 1.73 0 0 0
18/09/2020
1.82
 7,070 1.72 1.82 1.72 0 0 0
17/09/2020
1.75
 3,100 1.80 1.80 1.75 0 0 0
16/09/2020
1.80
 2,660 1.80 1.80 1.80 0 0 0
15/09/2020
1.84
 13,280 1.91 1.91 1.84 0 0 0
14/09/2020
1.83
 6,960 1.80 1.84 1.80 0 0 0
11/09/2020
1.85
 1,820 1.85 1.85 1.78 0 0 0
10/09/2020
1.86
 1,840 1.85 1.90 1.85 0 0 0
09/09/2020
1.85
 15,920 1.80 1.85 1.71 0 0 0
08/09/2020
1.80
 20 1.87 1.87 1.80 0 0 0
07/09/2020
1.78
 12,020 1.85 1.85 1.78 0 0 0
04/09/2020
1.85
 4,600 1.68 1.85 1.68 0 0 0
03/09/2020
1.76
 0 1.76 1.76 1.76 0 0 0
01/09/2020
1.76
 8,980 1.71 1.79 1.71 0 0 0
31/08/2020
1.80
 4,990 1.82 1.82 1.80 0 0 0
28/08/2020
1.82
 48,280 1.85 1.85 1.77 0 0 0
27/08/2020
1.85
 5,140 1.75 1.88 1.70 0 0 0
26/08/2020
1.79
 91,190 1.90 1.90 1.77 0 0 0
25/08/2020
1.90
 11,190 2.10 2.10 1.90 0 0 0
24/08/2020
2
 29,110 1.96 2.20 1.96 0 0 0
21/08/2020
2.10
 181,840 2.12 2.12 1.95 0 0 0
20/08/2020
1.99
 28,300 1.99 1.99 1.99 0 0 0
19/08/2020
1.86
 38,310 1.86 1.86 1.86 0 0 0
18/08/2020
1.74
 74,430 1.63 1.74 1.63 0 0 0
17/08/2020
1.63
 490 1.63 1.64 1.53 0 0 0
14/08/2020
1.62
 190 1.62 1.62 1.62 0 0 0
13/08/2020
1.55
 4,000 1.55 1.55 1.55 0 0 0
12/08/2020
1.52
 1,230 1.62 1.62 1.52 0 0 0
11/08/2020
1.62
 0 1.62 1.62 1.62 0 0 0
10/08/2020
1.62
 6,610 1.56 1.62 1.55 0 0 0
07/08/2020
1.55
 45,770 1.60 1.60 1.55 0 0 0
06/08/2020
1.66
 10 1.66 1.66 1.66 0 0 0
05/08/2020
1.66
 0 1.66 1.66 1.66 0 0 0
04/08/2020
1.66
 140 1.66 1.66 1.66 0 0 0
03/08/2020
1.57
 4,200 1.58 1.58 1.57 0 0 0
31/07/2020
1.68
 50 1.68 1.68 1.68 0 0 0
30/07/2020
1.68
 1,070 1.57 1.68 1.57 0 0 0
29/07/2020
1.68
 20 1.70 1.70 1.68 0 0 0
28/07/2020
1.69
 5,050 1.50 1.69 1.50 0 0 0
27/07/2020
1.59
 4,760 1.59 1.59 1.59 0 0 0
24/07/2020
1.70
 100 1.70 1.70 1.70 0 0 0
23/07/2020
1.70
 10 1.70 1.70 1.70 0 0 0
22/07/2020
1.70
 1,920 1.70 1.70 1.59 0 0 0
21/07/2020
1.70
 0 1.70 1.70 1.70 0 0 0
20/07/2020
1.70
 600 1.70 1.73 1.70 0 0 0
17/07/2020
1.73
 13,600 1.65 1.74 1.65 0 0 0
16/07/2020
1.74
 5,680 1.75 1.75 1.74 0 0 0
15/07/2020
1.65
 1,520 1.75 1.75 1.63 0 0 0
14/07/2020
1.72
 11,730 1.70 1.72 1.60 0 0 0
13/07/2020
1.70
 1,610 1.70 1.75 1.70 0 0 0
10/07/2020
1.75
 5,310 1.70 1.75 1.70 0 0 0
09/07/2020
1.77
 2,530 1.67 1.77 1.63 0 0 0
08/07/2020
1.67
 6,000 1.67 1.67 1.67 0 0 0
07/07/2020
1.70
 4,500 1.70 1.70 1.67 0 0 0
06/07/2020
1.70
 21,050 1.80 1.80 1.70 0 0 0
03/07/2020
1.80
 23,830 1.80 1.80 1.80 0 0 0
02/07/2020
1.93
 2,520 1.80 1.93 1.80 0 0 0
01/07/2020
1.81
 4,030 1.65 1.81 1.65 0 0 0
30/06/2020
1.71
 2,710 1.75 1.75 1.70 0 0 0
29/06/2020
1.71
 5,610 1.69 1.72 1.69 0 0 0
26/06/2020
1.80
 1,220 1.87 1.87 1.80 0 0 0
25/06/2020
1.79
 61,120 1.77 1.79 1.66 0 0 0
24/06/2020
1.77
 12,200 1.83 1.83 1.77 0 0 0
23/06/2020
1.83
 25,160 1.77 1.83 1.76 0 0 0
22/06/2020
1.76
 6,320 1.74 1.86 1.74 0 0 0
19/06/2020
1.74
 16,680 1.86 1.98 1.74 0 0 0
18/06/2020
1.86
 42,520 1.70 1.86 1.70 0 0 0
17/06/2020
1.74
 20,220 1.86 1.86 1.74 0 0 0
16/06/2020
1.86
 42,210 2 2 1.86 0 0 0
15/06/2020
2
 82,290 2 2.15 2 0 0 0
12/06/2020
2.15
 30,640 1.88 2.15 1.88 0 0 0
11/06/2020
2.02
 194,430 2.03 2.04 1.95 0 0 0
10/06/2020
1.91
 100,720 1.91 1.91 1.80 0 0 0
09/06/2020
1.79
 59,310 1.72 1.79 1.63 0 0 0
08/06/2020
1.68
 45,580 1.66 1.70 1.56 0 0 0
05/06/2020
1.66
 7,770 1.60 1.66 1.59 0 0 0
04/06/2020
1.67
 620 1.60 1.67 1.60 0 0 0
03/06/2020
1.69
 160 1.69 1.69 1.59 0 0 0
02/06/2020
1.69
 5,850 1.65 1.73 1.59 0 0 0
01/06/2020
1.65
 7,490 1.56 1.65 1.56 0 0 0
29/05/2020
1.56
 1,020 1.55 1.56 1.55 0 0 0
28/05/2020
1.66
 1,140 1.65 1.66 1.60 0 0 0
27/05/2020
1.65
 19,490 1.65 1.65 1.46 0 0 0
26/05/2020
1.56
 700 1.60 1.60 1.56 0 0 0
25/05/2020
1.67
 21,000 1.60 1.67 1.60 0 0 0
22/05/2020
1.65
 0 1.65 1.65 1.65 0 0 0
21/05/2020
1.65
 3,330 1.68 1.68 1.60 0 0 0
20/05/2020
1.67
 5,790 1.67 1.67 1.60 0 0 0

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