CTCP Xây lắp Cơ khí và Lương thực Thực phẩm (mcf)

9
0.30
(3.45%)
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
(2024-08-21) 		-0.10 -1.14% 35,600 0 0
8.60
9
9
2 tháng
(2024-07-22) 		-0.20 -2.25% 110,600 1,000 0.0
8.60
9
9
3 tháng
(2024-06-24) 		-0.60 -6.45% 247,300 1,500 0.0
8.60
9.30
9
6 tháng
(2024-03-25) 		0.75 9.48% 2,071,000 2,000 0.0
7.95
10
9
12 tháng
(2023-09-26) 		0.75 9.48% 3,073,600 -4,800 -0.0
7.23
10
9
24 tháng
(2022-10-03) 		2.36 37.30% 6,270,699 -169,212 -2.0
5.69
12.23
9
36 tháng
(2021-10-06) 		1.60 22.53% 10,009,449 -455,563 -3.7
5.69
12.23
9
60 tháng
(2019-10-17) 		2.34 36.80% 16,616,296 -818,654 -9.3
5.22
12.23
9
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2018
6.43
 0 6.43 6.43 6.43 0 0 0
26/04/2018
6.43
 0 6.43 6.43 6.43 0 0 0
24/04/2018
6.43
 1,000 6.08 6.43 6.43 1,000 0 0.0
23/04/2018
6.08
 0 6.08 6.08 6.08 0 0 0
20/04/2018
6.08
 0 6.08 6.08 6.08 0 0 0
19/04/2018
6.08
 0 6.08 6.08 6.08 0 0 0
18/04/2018
6.08
 0 6.08 6.08 6.08 0 0 0
17/04/2018
6.08
 0 6.08 6.08 6.08 0 0 0
16/04/2018
6.08
 0 6.08 6.08 6.08 0 0 0
13/04/2018
6.08
 200 6.12 6.12 6.08 0 0 0
12/04/2018
6.12
 0 6.12 6.12 6.12 0 0 0
11/04/2018
6.12
 0 6.12 6.12 6.12 0 0 0
10/04/2018
6.12
 0 6.12 6.12 6.12 0 0 0
09/04/2018
6.12
 0 6.12 6.12 6.12 0 0 0
06/04/2018
6.12
 0 6.12 6.12 6.12 0 0 0
05/04/2018
6.12
 300 5.86 6.12 6.12 300 0 0.0
04/04/2018
5.86
 700 6.26 6.26 5.86 400 0 0.0
03/04/2018
6.26
 400 6.39 6.39 6.26 400 0 0.0
02/04/2018
6.39
 100 6.52 6.52 6.39 100 0 0.0
30/03/2018
6.52
 4,200 6.30 6.65 6.12 4,200 0 0.1
29/03/2018
6.30
 2,200 6.30 6.30 5.68 200 0 0.0
28/03/2018
6.30
 6,466 6.43 6.56 5.82 4,300 2,600 0.0
27/03/2018
6.43
 900 6.87 6.87 6.21 300 0 0.0
26/03/2018
6.87
 6,400 6.52 6.87 5.90 4,200 4,900 -0.0
23/03/2018
6.52
 0 6.52 6.52 6.52 0 0 0
22/03/2018
6.52
 18,900 6.48 6.56 5.86 3,200 16,900 -0.2
21/03/2018
6.48
 5,800 6.92 6.92 6.26 100 1,900 -0.0
20/03/2018
6.92
 205 6.70 6.92 6.92 100 0 0.0
19/03/2018
6.70
 322 6.17 6.70 6.70 300 0 0.0
16/03/2018: Cổ tức tiền mặt tỉ lệ: 9%
16/03/2018
6.17
 800 6.21 6.70 6.17 600 0 0.0
15/03/2018
6.21
 1,380 6.13 6.38 6.09 400 0 0.0
14/03/2018
6.13
 1,700 6.21 6.21 5.76 100 0 0.0
13/03/2018
6.21
 98 6.21 6.21 6.21 0 0 0
12/03/2018
6.21
 105 6.21 6.21 6.21 0 0 0
09/03/2018
6.21
 200 6.42 6.42 6.21 200 0 0.0
08/03/2018
6.42
 2,100 6.05 6.54 6.13 200 0 0.0
07/03/2018
6.05
 600 6.29 6.29 5.88 200 0 0.0
06/03/2018
6.29
 0 6.29 6.29 6.29 0 0 0
05/03/2018
6.29
 0 6.29 6.29 6.29 0 0 0
02/03/2018
6.29
 300 6.63 6.63 6.05 0 0 0
01/03/2018
6.63
 0 6.63 6.63 6.63 0 0 0
28/02/2018
6.63
 1,200 6.58 6.63 6.21 1,000 0 0.0
27/02/2018
6.58
 1,100 6.54 6.58 6.00 1,000 0 0.0
26/02/2018
6.54
 1,600 6.58 6.58 6.05 1,200 0 0.0
23/02/2018
6.58
 0 6.58 6.58 6.58 0 0 0
22/02/2018
6.58
 300 6.96 6.96 6.29 200 0 0.0
21/02/2018
6.96
 400 7.04 7.04 6.34 400 100 0.0
13/02/2018
7.04
 100 6.58 7.04 7.04 100 0 0.0
12/02/2018
6.58
 800 6.83 7.12 6.25 700 0 0.0
09/02/2018
6.83
 0 6.83 6.83 6.83 0 0 0
08/02/2018
6.83
 0 6.83 6.83 6.83 0 0 0
07/02/2018
6.83
 500 6.83 7.45 6.17 400 0 0.0
06/02/2018
6.83
 200 6.42 6.83 6.38 200 0 0.0
05/02/2018
6.42
 100 6.42 6.42 6.42 0 0 0
02/02/2018
6.42
 246 6.17 6.42 6.21 200 0 0.0
01/02/2018
6.17
 200 6.63 6.63 5.96 100 0 0.0
31/01/2018
6.63
 200 6.34 6.63 6.42 200 0 0.0
30/01/2018
6.34
 200 6.42 6.42 6.34 100 0 0.0
29/01/2018
6.42
 700 6.50 6.83 6.00 500 0 0.0
26/01/2018
6.50
 0 6.50 6.50 6.50 0 0 0
25/01/2018
6.50
 0 6.50 6.50 6.50 0 0 0
24/01/2018
6.50
 0 6.50 6.50 6.50 0 0 0
23/01/2018
6.50
 0 6.50 6.50 6.50 0 0 0
22/01/2018
6.50
 400 6.54 6.54 5.92 100 200 -0.0
19/01/2018
6.54
 1,500 6.25 6.58 5.63 200 500 -0.0
18/01/2018
6.25
 500 6.92 6.92 6.25 0 400 -0.0
17/01/2018
6.92
 800 7.29 7.29 6.58 600 0 0.0
16/01/2018
7.29
 223 6.79 7.29 7.04 200 0 0.0
15/01/2018
6.79
 500 7.16 7.16 6.46 200 0 0.0
12/01/2018
7.16
 300 6.96 7.37 6.83 300 0 0.0
11/01/2018
6.96
 2,600 7.21 7.21 6.50 2,300 1,900 0.0
10/01/2018
7.21
 800 7.45 7.45 6.71 500 0 0.0
09/01/2018
7.45
 0 7.45 7.45 7.45 0 0 0
08/01/2018
7.45
 386 6.83 7.45 7.04 300 0 0.0
05/01/2018
6.83
 200 6.58 6.83 6.58 200 0 0.0
04/01/2018
6.58
 2,100 7.29 7.29 6.58 2,000 0 0.0
03/01/2018
7.29
 0 7.29 7.29 7.29 0 0 0
02/01/2018
7.29
 100 8.08 8.08 7.29 100 0 0.0
29/12/2017
8.08
 1,600 7.87 8.08 7.08 1,600 0 0.0
28/12/2017
7.87
 2,200 7.45 7.87 6.71 2,100 0 0.0
27/12/2017
7.45
 500 7.00 7.45 7.00 500 0 0.0
26/12/2017
7.00
 0 7.00 7.00 7.00 0 0 0
25/12/2017
7.00
 200 7.00 7.00 6.34 100 0 0.0
22/12/2017
7.00
 823 7.04 7.74 6.34 600 0 0.0
21/12/2017
7.04
 737 7.04 7.45 6.83 600 0 0.0
20/12/2017
7.04
 1,400 7.04 7.45 6.34 1,100 0 0.0
19/12/2017
7.04
 0 7.04 7.04 7.04 0 0 0
18/12/2017
7.04
 200 7.79 7.79 7.04 100 0 0.0
15/12/2017
7.79
 1,600 7.83 7.83 7.08 1,400 0 0.0
14/12/2017
7.83
 100 8.70 8.70 7.83 0 0 0
13/12/2017
8.70
 0 8.70 8.70 8.70 0 0 0
12/12/2017
8.70
 0 8.70 8.70 8.70 0 0 0
11/12/2017
8.70
 0 8.70 8.70 8.70 0 0 0
08/12/2017
8.70
 500 8.24 8.70 7.45 500 0 0.0
07/12/2017
8.24
 0 8.24 8.24 8.24 0 0 0
06/12/2017
8.24
 0 8.24 8.24 8.24 0 0 0
05/12/2017
8.24
 0 8.24 8.24 8.24 0 0 0
04/12/2017
8.24
 0 8.24 8.24 8.24 0 0 0
01/12/2017
8.24
 1,400 8.28 9.11 7.45 1,400 0 0.0
30/11/2017
8.28
 0 8.28 8.28 8.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |