CTCP Cơ khí Luyện kim (sdk)

18
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
(2024-10-23) 		-2 -10% 3,646 1,000 0.0
18
20
18
2 tháng
(2024-09-23) 		0.80 4.65% 15,436 1,000 0.0
17.10
20
18
3 tháng
(2024-08-26) 		-1.20 -6.25% 40,587 1,400 0.0
17.10
20
18
6 tháng
(2024-05-27) 		-5.50 -23.40% 109,628 -6,200 -0.2
17.10
23.50
18
12 tháng
(2023-11-28) 		-10 -35.71% 156,003 -23,400 -0.6
17.10
37.60
18
24 tháng
(2022-12-05) 		1.13 6.72% 253,215 -16,300 -0.4
16.87
37.60
18
36 tháng
(2021-12-08) 		-6.73 -27.22% 392,078 1,800 0.1
14.69
37.60
18
60 tháng
(2019-12-19) 		-4.04 -18.33% 816,533 -35,300 -0.9
14.69
37.60
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/07/2018
17.68
 0 17.68 17.68 17.68 0 0 0
02/07/2018
17.68
 200 17.68 17.68 17.68 0 0 0
29/06/2018
16.96
 0 16.96 16.96 16.96 0 0 0
28/06/2018
16.96
 0 16.96 16.96 16.96 0 0 0
27/06/2018
16.96
 0 16.96 16.96 16.96 0 0 0
26/06/2018
16.96
 0 16.96 16.96 16.96 0 0 0
25/06/2018
16.96
 0 16.96 16.96 16.96 0 0 0
22/06/2018
16.96
 0 16.96 16.96 16.96 0 0 0
21/06/2018
16.96
 500 16.96 16.96 16.96 0 0 0
20/06/2018
18.75
 0 18.75 18.75 18.75 0 0 0
19/06/2018
18.75
 6,500 18.75 18.75 18.75 0 0 0
18/06/2018
18.75
 500 18.75 18.75 18.75 0 0 0
15/06/2018
18.51
 0 18.51 18.51 18.51 0 0 0
14/06/2018
18.51
 0 18.51 18.51 18.51 0 0 0
13/06/2018
18.51
 0 18.51 18.51 18.51 0 0 0
12/06/2018
18.75
 2,000 18.45 18.75 18.45 0 0 0
11/06/2018
17.92
 500 17.92 17.92 17.92 0 0 0
08/06/2018
18.15
 0 18.15 18.15 18.15 0 0 0
07/06/2018
18.15
 500 18.15 18.15 18.15 0 0 0
06/06/2018
18.45
 0 18.45 18.45 18.45 0 0 0
05/06/2018
18.45
 0 18.45 18.45 18.45 0 0 0
04/06/2018
18.45
 4,000 18.45 18.45 18.45 0 0 0
01/06/2018
18.39
 0 18.39 18.39 18.39 0 0 0
31/05/2018
18.45
 1,300 18.27 18.45 18.27 0 0 0
30/05/2018
17.20
 60 17.20 17.20 17.20 0 0 0
29/05/2018
18.21
 600 17.02 18.21 17.02 0 0 0
28/05/2018
18.21
 100 18.21 18.21 18.21 0 0 0
25/05/2018
18.15
 0 18.15 18.15 18.15 0 0 0
24/05/2018
18.15
 0 18.15 18.15 18.15 0 0 0
23/05/2018
18.15
 500 18.15 18.15 18.15 0 0 0
22/05/2018
18.15
 1,300 18.15 18.15 18.15 0 0 0
21/05/2018
18.04
 500 18.15 18.75 18.04 0 0 0
18/05/2018
17.86
 0 17.86 17.86 17.86 0 0 0
17/05/2018
17.86
 500 17.86 17.86 17.86 0 0 0
16/05/2018
18.15
 60 18.15 18.15 18.15 0 0 0
15/05/2018
18.15
 0 18.15 18.15 18.15 0 0 0
14/05/2018
18.15
 100 18.15 18.15 18.15 0 0 0
11/05/2018
18.15
 200 18.15 18.15 18.15 0 0 0
10/05/2018
18.45
 0 18.45 18.45 18.45 0 0 0
09/05/2018
18.45
 400 18.45 18.45 18.45 0 0 0
08/05/2018
17.62
 600 19.05 19.05 17.62 100 0 0.0
07/05/2018
17.98
 1,000 17.98 17.98 17.98 0 0 0
04/05/2018
17.86
 2,700 17.92 18.15 17.86 0 0 0
03/05/2018
19.52
 6,000 19.64 19.64 19.34 0 0 0
02/05/2018
18.45
 0 18.45 18.45 18.45 0 0 0
27/04/2018
18.45
 0 18.45 18.45 18.45 0 0 0
26/04/2018
18.15
 800 18.81 18.81 18.15 0 0 0
24/04/2018
16.37
 1,000 16.37 16.37 16.37 0 0 0
23/04/2018
19.05
 0 19.05 19.05 19.05 0 0 0
20/04/2018
19.05
 0 19.05 19.05 19.05 0 0 0
19/04/2018
19.05
 0 19.05 19.05 19.05 0 0 0
18/04/2018
19.05
 0 19.05 19.05 19.05 0 0 0
17/04/2018
19.05
 0 19.05 19.05 19.05 0 0 0
16/04/2018
19.05
 500 19.05 19.05 19.05 0 0 0
13/04/2018
19.34
 600 19.34 19.34 19.34 0 0 0
12/04/2018
19.34
 1,200 19.64 19.64 19.34 700 0 0.0
11/04/2018
19.94
 500 19.94 19.94 19.94 0 0 0
10/04/2018
20.24
 1,700 20.24 20.24 20.24 0 0 0
09/04/2018
20.24
 2,500 19.94 20.24 19.94 0 0 0
06/04/2018
20.83
 3,504 17.86 20.83 17.74 100 0 0.0
05/04/2018: Cổ tức tiền mặt tỉ lệ: 40%
05/04/2018
20.42
 0 20.42 20.42 20.42 0 0 0
04/04/2018
20.42
 0 20.42 20.42 20.42 0 0 0
03/04/2018
20.42
 0 20.42 20.42 20.42 0 0 0
02/04/2018
21.06
 7,564 19.19 21.32 19.19 0 600 -0.0
30/03/2018
19.19
 14,500 19.19 19.19 18.98 0 0 0
29/03/2018
18.98
 11,104 18.71 19.08 18.71 0 0 0
28/03/2018
18.66
 4,000 18.66 18.66 18.66 0 0 0
27/03/2018
18.66
 9,960 18.66 18.66 18.55 0 0 0
26/03/2018
18.44
 9,800 18.66 18.66 18.44 0 0 0
23/03/2018
19.19
 0 19.19 19.19 19.19 0 0 0
22/03/2018
19.19
 0 19.19 19.19 19.19 0 0 0
21/03/2018
19.19
 0 19.19 19.19 19.19 0 0 0
20/03/2018
19.19
 100 19.19 19.19 19.19 0 0 0
19/03/2018
19.19
 700 19.19 19.19 19.19 0 0 0
16/03/2018
18.66
 0 18.66 18.66 18.66 0 0 0
15/03/2018
18.66
 2,400 18.66 18.66 18.66 0 0 0
14/03/2018
18.87
 0 18.87 18.87 18.87 0 0 0
13/03/2018
18.87
 0 18.87 18.87 18.87 0 0 0
12/03/2018
18.87
 2,300 18.87 18.87 18.87 0 0 0
09/03/2018
18.66
 0 18.66 18.66 18.66 0 0 0
08/03/2018
18.66
 1,800 18.66 18.66 18.66 0 0 0
07/03/2018
18.55
 1,500 18.55 18.55 18.55 0 0 0
06/03/2018
18.66
 2,600 18.12 18.66 18.12 0 0 0
05/03/2018
18.12
 0 18.12 18.12 18.12 0 0 0
02/03/2018
18.12
 0 18.12 18.12 18.12 0 0 0
01/03/2018
18.12
 0 18.12 18.12 18.12 0 0 0
28/02/2018
18.12
 0 18.12 18.12 18.12 0 0 0
27/02/2018
18.12
 1,227 18.12 18.12 18.12 0 0 0
26/02/2018
18.34
 0 18.34 18.34 18.34 0 0 0
23/02/2018
18.34
 0 18.34 18.34 18.34 0 0 0
22/02/2018
18.34
 17 18.34 18.34 18.34 0 0 0
21/02/2018
18.66
 3,000 18.12 18.66 18.12 0 400 -0.0
13/02/2018
18.07
 30 18.07 18.07 18.07 0 0 0
12/02/2018
18.07
 30 18.07 18.07 18.07 0 0 0
09/02/2018
18.12
 4,930 17.59 18.12 17.59 0 0 0
08/02/2018
17.59
 2,402 17.59 17.59 17.59 0 0 0
07/02/2018
17.59
 7,202 17.59 17.59 17.59 0 0 0
06/02/2018
17.59
 6,600 17.59 17.59 17.59 0 0 0
05/02/2018
17.59
 10,030 17.59 17.59 17.59 0 0 0
02/02/2018
17.59
 3,000 17.59 17.59 17.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |