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)
18/12/2019
1.85
 110 1.76 1.85 1.76 0 0 0
17/12/2019
1.86
 3,560 1.79 1.86 1.79 0 0 0
16/12/2019
1.80
 20,480 1.86 1.89 1.79 0 0 0
13/12/2019
1.88
 3,550 1.80 1.88 1.80 0 0 0
12/12/2019
1.85
 2,630 1.80 1.85 1.80 0 0 0
11/12/2019
1.85
 1,240 1.72 1.87 1.72 0 0 0
10/12/2019
1.76
 47,930 1.80 1.87 1.76 0 0 0
09/12/2019
1.89
 0 1.89 1.89 1.89 0 0 0
06/12/2019
1.89
 8,400 1.80 1.89 1.72 0 0 0
05/12/2019
1.77
 30,030 1.81 1.87 1.77 0 0 0
04/12/2019
1.88
 43,890 1.82 1.88 1.74 0 0 0
03/12/2019
1.87
 42,410 1.90 1.90 1.80 0 0 0
02/12/2019
1.91
 5,650 1.90 1.91 1.85 0 0 0
29/11/2019
1.93
 12,970 1.91 1.93 1.90 0 0 0
28/11/2019
1.91
 65,380 1.94 1.94 1.80 0 0 0
27/11/2019
1.83
 27,260 1.90 1.90 1.83 0 0 0
26/11/2019
1.95
 4,570 1.90 1.98 1.90 0 0 0
25/11/2019
1.90
 50,890 1.80 2 1.80 0 0 0
22/11/2019
1.90
 101,090 2.13 2.13 1.86 0 0 0
21/11/2019
2
 177,260 2.06 2.08 2 0 0 0
20/11/2019
2.15
 162,600 2.29 2.29 2.15 0 0 0
19/11/2019
2.31
 88,880 2.05 2.33 2.04 0 0 0
18/11/2019
2.18
 248,560 2.18 2.34 2.18 0 0 0
15/11/2019
2.34
 176,740 2.34 2.50 2.34 0 0 0
14/11/2019
2.51
 110,000 2.51 2.84 2.51 0 0 0
13/11/2019
2.69
 92,150 2.62 2.90 2.62 0 0 0
12/11/2019
2.79
 776,890 2.83 2.83 2.60 0 0 0
11/11/2019
2.65
 69,220 2.65 2.65 2.65 0 0 0
08/11/2019
2.48
 106,320 2.48 2.48 2.48 0 0 0
07/11/2019
2.32
 183,520 2.32 2.32 2.32 0 0 0
06/11/2019
2.17
 560,950 2.17 2.17 2.16 0 0 0
05/11/2019
2.03
 3,720 2.01 2.03 2.01 0 0 0
04/11/2019
1.90
 580 1.83 1.90 1.83 0 0 0
01/11/2019
1.80
 107,210 1.81 1.81 1.80 0 0 0
31/10/2019
1.70
 31,510 1.70 1.75 1.70 0 0 0
30/10/2019
1.70
 3,110 1.70 1.70 1.70 0 0 0
29/10/2019
1.61
 400 1.61 1.61 1.61 0 0 0
28/10/2019
1.61
 0 1.61 1.61 1.61 0 0 0
25/10/2019
1.61
 16,300 1.68 1.70 1.61 0 0 0
24/10/2019
1.70
 0 1.70 1.70 1.70 0 0 0
23/10/2019
1.70
 1,030 1.70 1.70 1.70 0 0 0
22/10/2019
1.70
 10,450 1.70 1.70 1.70 0 0 0
21/10/2019
1.70
 10 1.70 1.70 1.70 0 0 0
18/10/2019
1.70
 15,700 1.70 1.70 1.70 0 0 0
17/10/2019
1.70
 10 1.70 1.70 1.70 0 0 0
16/10/2019
1.70
 1,540 1.68 1.70 1.68 0 0 0
15/10/2019
1.70
 60 1.70 1.70 1.70 0 0 0
14/10/2019
1.70
 0 1.70 1.70 1.70 0 0 0
11/10/2019
1.70
 0 1.70 1.70 1.70 0 0 0
10/10/2019
1.70
 9,700 1.80 1.80 1.70 0 0 0
09/10/2019
1.80
 0 1.80 1.80 1.80 0 0 0
08/10/2019
1.80
 15,050 1.72 1.80 1.72 0 0 0
07/10/2019
1.70
 0 1.70 1.70 1.70 0 0 0
04/10/2019
1.70
 15,010 1.72 1.72 1.70 0 0 0
03/10/2019
1.80
 4,050 1.80 1.80 1.80 0 0 0
02/10/2019
1.80
 0 1.80 1.80 1.80 0 0 0
01/10/2019
1.80
 8,000 1.80 1.80 1.80 0 0 0
30/09/2019
1.79
 6,660 1.70 1.79 1.60 0 0 0
27/09/2019
1.68
 400 1.70 1.87 1.68 0 0 0
26/09/2019
1.80
 720 1.80 1.80 1.80 0 0 0
25/09/2019
1.84
 50 1.84 1.84 1.84 0 0 0
24/09/2019
1.84
 0 1.84 1.84 1.84 0 0 0
23/09/2019
1.84
 800 1.85 1.85 1.72 0 0 0
20/09/2019
1.83
 1,850 1.80 1.83 1.80 0 0 0
19/09/2019
1.75
 0 1.75 1.75 1.75 0 0 0
18/09/2019
1.75
 1,700 1.89 1.80 1.75 0 0 0
17/09/2019
1.80
 17,600 1.89 1.80 1.68 0 0 0
16/09/2019
1.80
 11,280 1.89 1.80 1.75 0 0 0
13/09/2019
1.88
 18,010 1.89 1.89 1.80 0 0 0
12/09/2019
1.89
 10 1.89 1.89 1.89 0 0 0
11/09/2019
1.87
 210 1.87 1.87 1.87 0 0 0
10/09/2019
1.87
 17,570 1.75 1.87 1.75 0 0 0
09/09/2019
1.75
 1,890 1.85 1.75 1.75 0 0 0
06/09/2019
1.76
 16,010 1.85 1.85 1.76 0 0 0
05/09/2019
1.82
 29,570 1.71 1.82 1.70 0 0 0
04/09/2019
1.71
 5,580 1.85 1.73 1.71 0 0 0
03/09/2019
1.83
 5,410 1.85 1.85 1.83 0 0 0
30/08/2019
1.96
 10,010 1.80 1.96 1.80 0 0 0
29/08/2019
1.90
 250 1.90 1.90 1.90 0 0 0
28/08/2019
1.79
 25,010 1.72 1.79 1.68 0 0 0
27/08/2019
1.80
 30,240 1.80 1.83 1.80 0 0 0
26/08/2019
1.83
 0 1.83 1.83 1.83 0 0 0
23/08/2019
1.83
 3,600 1.83 1.83 1.83 0 0 0
22/08/2019
1.90
 1,270 1.89 1.90 1.88 0 0 0
21/08/2019
1.89
 10 1.89 1.89 1.89 0 0 0
20/08/2019
1.79
 6,210 1.89 1.93 1.79 0 0 0
19/08/2019
1.81
 2,010 1.82 1.82 1.81 0 0 0
16/08/2019
1.81
 11,160 1.80 1.91 1.80 0 0 0
15/08/2019
1.85
 0 1.85 1.85 1.85 0 0 0
14/08/2019
1.85
 2,470 1.71 1.90 1.71 0 0 0
13/08/2019
1.81
 230 1.81 1.81 1.81 0 0 0
12/08/2019
1.91
 1,320 2.02 2.02 1.91 0 0 0
09/08/2019
1.92
 5,090 1.92 1.92 1.92 0 0 0
08/08/2019
2.06
 20 2.06 2.06 2.06 0 0 0
07/08/2019
1.94
 1,440 1.80 1.96 1.84 0 0 0
06/08/2019
1.96
 8,110 1.80 1.96 1.77 0 0 0
05/08/2019
1.90
 11,500 1.96 1.96 1.90 0 0 0
02/08/2019
2.04
 10,010 2.05 2.05 1.85 0 0 0
01/08/2019
1.95
 6,160 1.90 2 1.90 0 0 0
31/07/2019
1.96
 51,310 1.82 1.96 1.82 0 0 0

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