CTCP Cơ khí Luyện kim (sdk)

11.80
-1.10
(-8.53%)
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
(2026-09-04) 		3.80 38% 32,200 0 0
9.70
14.10
11.80
2 tháng
(2026-08-05) 		5.05 57.72% 211,600 0 0
8.75
14.10
11.80
3 tháng
(2026-07-06) 		5.72 70.86% 216,000 0 0
6.26
14.10
11.80
6 tháng
(2026-04-07) 		3.84 38.54% 221,800 0 0
6.26
14.10
11.80
12 tháng
(2025-10-09) 		2.69 24.26% 263,900 0 0
6.26
14.10
11.80
24 tháng
(2024-10-14) 		3.70 36.69% 373,012 0 0
6.23
15.28
11.80
36 tháng
(2023-10-20) 		-5.27 -27.63% 525,798 0 0
6.23
21.09
11.80
60 tháng
(2021-11-01) 		0.07 0.49% 777,257 200 0.0
6.23
21.09
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/06/2020
10.17
 1,100 9.75 10.17 9.75 0 0 0
04/06/2020
10.98
 0 10.98 10.98 10.98 0 0 0
03/06/2020
10.98
 0 10.98 10.98 10.98 0 0 0
02/06/2020
10.98
 0 10.98 10.98 10.98 0 0 0
01/06/2020
10.98
 0 10.98 10.98 10.98 0 0 0
29/05/2020
11.66
 200 10.30 11.66 10.30 0 0 0
28/05/2020
10.38
 600 10.38 10.38 10.17 0 0 0
27/05/2020
10.81
 500 10.81 10.81 10.81 0 0 0
26/05/2020
10.81
 0 10.81 10.81 10.81 0 0 0
25/05/2020
10.81
 100 10.81 10.81 10.81 0 0 0
22/05/2020
10.81
 0 10.81 10.81 10.81 0 0 0
21/05/2020
10.81
 0 10.81 10.81 10.81 0 0 0
20/05/2020
10.81
 0 10.81 10.81 10.81 0 0 0
19/05/2020
10.81
 100 10.81 10.81 10.81 0 0 0
18/05/2020
10.38
 1,400 10.38 10.47 10.38 0 0 0
15/05/2020
10.30
 0 10.30 10.30 10.30 0 0 0
14/05/2020
10.38
 300 10.17 10.38 10.17 0 0 0
13/05/2020
10.89
 0 10.89 10.89 10.89 0 0 0
12/05/2020
11.02
 300 10.81 11.02 10.81 0 0 0
11/05/2020
10.81
 1,800 12.72 12.72 10.81 0 0 0
08/05/2020
12.72
 0 12.72 12.72 12.72 0 0 0
07/05/2020
12.72
 0 12.72 12.72 12.72 0 0 0
06/05/2020
12.72
 0 12.72 12.72 12.72 0 0 0
05/05/2020
12.72
 0 12.72 12.72 12.72 0 0 0
04/05/2020
12.72
 0 12.72 12.72 12.72 0 0 0
29/04/2020
12.72
 100 12.72 12.72 12.72 0 0 0
28/04/2020
12.72
 1,000 12.72 12.72 12.72 0 0 0
27/04/2020: Cổ tức tiền mặt tỉ lệ: 30%
27/04/2020
12.59
 16,500 13.10 13.14 12.59 0 0 0
24/04/2020
11.83
 5,700 11.83 11.86 11.48 0 0 0
23/04/2020
11.83
 3,400 11.83 11.86 11.83 0 0 0
22/04/2020
11.83
 0 11.83 11.83 11.83 0 0 0
21/04/2020
11.83
 8,300 11.83 11.83 11.52 0 0 0
20/04/2020
11.86
 1,400 11.67 11.86 11.67 0 0 0
17/04/2020
11.86
 100 11.86 11.86 11.86 0 0 0
16/04/2020
11.86
 200 11.86 11.86 11.86 0 0 0
15/04/2020
11.86
 11,200 12.63 12.63 11.86 0 0 0
14/04/2020
12.44
 300 13.01 13.01 12.44 0 0 0
13/04/2020
13.01
 11,200 13.01 13.01 12.63 0 0 0
10/04/2020
13.01
 1,100 11.48 13.01 11.48 0 0 0
09/04/2020
11.44
 2,000 11.44 11.44 11.44 0 0 0
08/04/2020
10.91
 0 10.91 10.91 10.91 0 0 0
07/04/2020
10.91
 0 10.91 10.91 10.91 0 0 0
06/04/2020
10.91
 0 10.91 10.91 10.91 0 0 0
03/04/2020
10.91
 0 10.91 10.91 10.91 0 0 0
01/04/2020
10.91
 0 10.91 10.91 10.91 0 0 0
31/03/2020
10.91
 0 10.91 10.91 10.91 0 0 0
30/03/2020
10.91
 0 10.91 10.91 10.91 0 0 0
27/03/2020
10.91
 0 10.91 10.91 10.91 0 0 0
26/03/2020
11.48
 300 10.33 11.48 10.33 0 0 0
25/03/2020
10.07
 700 9.95 10.14 8.15 0 0 0
24/03/2020
9.57
 0 9.57 9.57 9.57 0 0 0
23/03/2020
9.57
 100 9.57 9.57 9.57 0 0 0
20/03/2020
9.57
 13,000 9.57 9.57 9.57 0 0 0
19/03/2020
9.57
 500 9.57 9.57 9.57 0 0 0
18/03/2020
9.57
 0 9.57 9.57 9.57 0 0 0
17/03/2020
9.57
 3,400 9.57 9.57 9.57 0 0 0
16/03/2020
9.57
 3,306 9.57 9.57 9.57 0 0 0
13/03/2020
9.57
 3,100 11.10 11.10 9.57 0 0 0
12/03/2020
11.10
 2,700 11.86 11.86 11.10 0 2,700 -0.1
11/03/2020
11.86
 0 11.86 11.86 11.86 0 0 0
10/03/2020
11.86
 0 11.86 11.86 11.86 0 0 0
09/03/2020
11.86
 0 11.86 11.86 11.86 0 0 0
06/03/2020
11.86
 3,400 11.86 11.86 11.86 0 0 0
05/03/2020
11.86
 6 11.86 11.86 11.86 0 0 0
04/03/2020
11.86
 600 11.86 11.86 11.86 0 600 0.0
03/03/2020
12.97
 0 12.97 12.97 12.97 0 0 0
02/03/2020
12.97
 0 12.97 12.97 12.97 0 0 0
28/02/2020
12.97
 0 12.97 12.97 12.97 0 0 0
27/02/2020
12.97
 0 12.97 12.97 12.97 0 0 0
26/02/2020
12.97
 0 12.97 12.97 12.97 0 0 0
25/02/2020
12.97
 0 12.97 12.97 12.97 0 0 0
24/02/2020
12.97
 1,500 12.97 12.97 12.97 0 0 0
21/02/2020
13.01
 0 13.01 13.01 13.01 0 0 0
20/02/2020
13.01
 0 13.01 13.01 13.01 0 0 0
19/02/2020
13.01
 0 13.01 13.01 13.01 0 0 0
18/02/2020
13.01
 4,000 13.01 13.01 13.01 0 0 0
17/02/2020
13.01
 0 13.01 13.01 13.01 0 0 0
14/02/2020
13.01
 1,600 13.01 13.01 13.01 0 0 0
13/02/2020
12.63
 0 12.63 12.63 12.63 0 0 0
12/02/2020
12.63
 0 12.63 12.63 12.63 0 0 0
11/02/2020
12.63
 0 12.63 12.63 12.63 0 0 0
10/02/2020
12.63
 0 12.63 12.63 12.63 0 0 0
07/02/2020
12.63
 2,500 12.63 12.63 12.63 0 0 0
06/02/2020
13.01
 0 13.01 13.01 13.01 0 0 0
05/02/2020
13.01
 3,500 13.01 13.01 13.01 0 0 0
04/02/2020
13.01
 0 13.01 13.01 13.01 0 0 0
03/02/2020
13.01
 0 13.01 13.01 13.01 0 0 0
31/01/2020
13.01
 0 13.01 13.01 13.01 0 0 0
30/01/2020
13.01
 1,500 13.01 13.01 13.01 0 0 0
22/01/2020
12.90
 0 12.90 12.90 12.90 0 0 0
21/01/2020
13.01
 1,600 12.67 13.01 12.67 0 0 0
20/01/2020
13.01
 0 13.01 13.01 13.01 0 0 0
17/01/2020
13.01
 0 13.01 13.01 13.01 0 0 0
16/01/2020
13.01
 100 13.01 13.01 13.01 0 0 0
15/01/2020
12.09
 0 12.09 12.09 12.09 0 0 0
14/01/2020
12.09
 0 12.09 12.09 12.09 0 0 0
13/01/2020
12.09
 300 12.09 12.09 12.09 0 0 0
10/01/2020
12.09
 200 12.06 12.09 12.06 0 0 0
09/01/2020
12.36
 0 12.36 12.36 12.36 0 0 0
08/01/2020
12.36
 0 12.36 12.36 12.36 0 0 0

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