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)
19/05/2020
1.67
 15,250 1.70 1.70 1.60 0 0 0
18/05/2020
1.67
 11,530 1.68 1.68 1.57 0 0 0
15/05/2020
1.68
 14,960 1.55 1.68 1.54 0 0 0
14/05/2020
1.65
 3,440 1.66 1.66 1.57 0 0 0
13/05/2020
1.67
 5,660 1.68 1.68 1.57 0 0 0
12/05/2020
1.68
 2,210 1.60 1.71 1.60 0 0 0
11/05/2020
1.63
 180 1.63 1.66 1.57 0 0 0
08/05/2020
1.56
 54,030 1.59 1.60 1.50 0 0 0
07/05/2020
1.60
 700 1.60 1.60 1.60 0 0 0
06/05/2020
1.60
 28,580 1.60 1.60 1.60 0 0 0
05/05/2020
1.50
 480 1.50 1.50 1.46 0 0 0
04/05/2020
1.49
 30,380 1.52 1.52 1.49 0 0 0
29/04/2020
1.60
 37,210 1.60 1.60 1.58 0 0 0
28/04/2020
1.50
 13,000 1.50 1.50 1.45 0 0 0
27/04/2020
1.50
 5,200 1.50 1.50 1.50 0 0 0
24/04/2020
1.50
 2,900 1.58 1.61 1.50 0 0 0
23/04/2020
1.60
 2,340 1.52 1.60 1.52 0 0 0
22/04/2020
1.58
 40 1.60 1.60 1.58 0 0 0
21/04/2020
1.52
 104,980 1.53 1.53 1.52 0 0 0
20/04/2020
1.63
 42,570 1.52 1.63 1.50 0 0 0
17/04/2020
1.55
 23,750 1.45 1.55 1.45 0 0 0
16/04/2020
1.45
 19,090 1.45 1.51 1.41 0 0 0
15/04/2020
1.51
 50 1.51 1.51 1.51 0 0 0
14/04/2020
1.51
 8,250 1.45 1.51 1.45 0 0 0
13/04/2020
1.51
 25,070 1.50 1.51 1.45 0 0 0
10/04/2020
1.50
 8,670 1.45 1.54 1.45 0 0 0
09/04/2020
1.50
 10,810 1.48 1.67 1.48 0 0 0
08/04/2020
1.58
 16,100 1.46 1.59 1.46 0 0 0
07/04/2020
1.49
 6,520 1.41 1.49 1.41 0 0 0
06/04/2020
1.49
 21,290 1.49 1.49 1.40 0 0 0
03/04/2020
1.49
 50,100 1.40 1.49 1.40 0 0 0
01/04/2020
1.40
 2,000 1.40 1.40 1.40 0 0 0
31/03/2020
1.45
 56,470 1.45 1.49 1.45 0 0 0
30/03/2020
1.40
 71,390 1.45 1.45 1.40 0 0 0
27/03/2020
1.40
 1,520 1.37 1.40 1.37 0 0 0
26/03/2020
1.45
 6,510 1.45 1.50 1.45 0 0 0
25/03/2020
1.46
 4,760 1.58 1.58 1.41 0 0 0
24/03/2020
1.50
 40,280 1.42 1.52 1.42 0 0 0
23/03/2020
1.52
 18,410 1.52 1.52 1.52 0 0 0
20/03/2020
1.63
 60 1.67 1.67 1.55 0 0 0
19/03/2020
1.59
 54,070 1.43 1.60 1.43 0 0 0
18/03/2020
1.51
 93,260 1.57 1.59 1.51 0 0 0
17/03/2020
1.49
 56,320 1.49 1.49 1.35 0 0 0
16/03/2020
1.40
 54,980 1.47 1.49 1.35 0 0 0
13/03/2020
1.40
 14,430 1.40 1.48 1.39 0 0 0
12/03/2020
1.48
 49,340 1.49 1.58 1.48 0 0 0
11/03/2020
1.58
 194,210 1.68 1.68 1.58 0 0 0
10/03/2020
1.69
 29,570 1.60 1.69 1.48 0 0 0
09/03/2020
1.59
 32,470 1.57 1.67 1.56 0 0 0
06/03/2020
1.67
 119,840 1.68 1.68 1.57 0 0 0
05/03/2020
1.68
 58,570 1.68 1.68 1.62 0 0 0
04/03/2020
1.68
 64,130 1.65 1.75 1.58 0 0 0
03/03/2020
1.65
 59,650 1.73 1.73 1.65 0 0 0
02/03/2020
1.70
 31,480 1.67 1.75 1.65 0 0 0
28/02/2020
1.70
 13,670 1.80 1.80 1.58 0 0 0
27/02/2020
1.69
 14,430 1.70 1.70 1.68 0 0 0
26/02/2020
1.60
 79,370 1.61 1.70 1.60 0 0 0
25/02/2020
1.71
 52,510 1.71 1.77 1.71 0 0 0
24/02/2020
1.83
 6,790 2 2.08 1.83 0 0 0
21/02/2020
1.96
 129,220 1.97 1.97 1.95 0 0 0
20/02/2020
1.85
 286,460 1.74 1.85 1.74 0 0 0
19/02/2020
1.73
 720 1.73 1.73 1.66 0 0 0
18/02/2020
1.73
 19,150 1.74 1.74 1.70 0 0 0
17/02/2020
1.74
 31,350 1.65 1.74 1.65 0 0 0
14/02/2020
1.74
 14,090 1.74 1.74 1.73 0 0 0
13/02/2020
1.73
 62,420 1.73 1.74 1.72 0 0 0
12/02/2020
1.73
 145,280 1.69 1.80 1.60 0 0 0
11/02/2020
1.69
 13,770 1.66 1.69 1.60 0 0 0
10/02/2020
1.70
 10 1.70 1.70 1.70 0 0 0
07/02/2020
1.70
 1,240 1.70 1.70 1.69 0 0 0
06/02/2020
1.70
 42,910 1.59 1.70 1.59 0 0 0
05/02/2020
1.70
 57,130 1.70 1.70 1.60 0 0 0
04/02/2020
1.72
 1,500 1.63 1.72 1.63 0 0 0
03/02/2020
1.63
 12,230 1.63 1.63 1.52 0 0 0
31/01/2020
1.63
 5,960 1.74 1.74 1.63 0 0 0
30/01/2020
1.74
 950 1.63 1.75 1.63 0 0 0
22/01/2020
1.73
 270 1.67 1.73 1.67 0 0 0
21/01/2020
1.73
 2,020 1.65 1.73 1.65 0 0 0
20/01/2020
1.75
 35,000 1.75 1.75 1.75 0 0 0
17/01/2020
1.75
 9,580 1.59 1.75 1.59 0 0 0
16/01/2020
1.70
 5,000 1.69 1.70 1.69 0 0 0
15/01/2020
1.70
 560 1.61 1.70 1.60 0 0 0
14/01/2020
1.60
 2,460 1.62 1.72 1.60 0 0 0
13/01/2020
1.62
 23,440 1.62 1.76 1.62 0 0 0
10/01/2020
1.70
 20,510 1.76 1.77 1.70 0 0 0
09/01/2020
1.77
 25,410 1.71 1.77 1.66 0 0 0
08/01/2020
1.77
 61,620 1.70 1.78 1.70 0 0 0
07/01/2020
1.70
 21,050 1.79 1.80 1.70 0 0 0
06/01/2020
1.80
 30,010 1.69 1.80 1.69 0 0 0
03/01/2020
1.80
 31,400 1.70 1.85 1.66 0 0 0
02/01/2020
1.77
 3,380 1.78 1.78 1.66 0 0 0
31/12/2019
1.78
 4,010 1.78 1.78 1.78 0 0 0
30/12/2019
1.78
 1,760 1.79 1.79 1.78 0 0 0
27/12/2019
1.68
 4,010 1.73 1.75 1.68 0 0 0
26/12/2019
1.75
 7,030 1.70 1.75 1.70 0 0 0
25/12/2019
1.73
 4,740 1.70 1.79 1.70 0 0 0
24/12/2019
1.80
 3,260 1.80 1.80 1.75 0 0 0
23/12/2019
1.80
 6,110 1.75 1.80 1.75 0 0 0
20/12/2019
1.74
 10,340 1.78 1.78 1.74 0 0 0
19/12/2019
1.85
 330 1.86 1.86 1.85 0 0 0

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