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)
07/01/2020
12.36
 1,500 12.36 12.36 12.36 0 0 0
06/01/2020
12.36
 3,200 12.36 12.36 12.36 0 0 0
03/01/2020
14.50
 0 14.50 14.50 14.50 0 0 0
02/01/2020
14.50
 100 14.50 14.50 14.50 0 0 0
31/12/2019
13.20
 3,000 13.20 13.20 13.20 0 0 0
30/12/2019
15.38
 100 15.38 15.38 15.38 0 0 0
27/12/2019
13.62
 0 13.62 13.62 13.62 0 0 0
26/12/2019
12.63
 800 14.89 14.89 12.63 0 0 0
25/12/2019
13.16
 200 13.16 13.16 13.16 0 0 0
24/12/2019
15.46
 100 15.46 15.46 15.46 0 0 0
23/12/2019
14.12
 100 14.12 14.12 14.12 0 0 0
20/12/2019
12.36
 0 12.36 12.36 12.36 0 0 0
19/12/2019
12.36
 0 12.36 12.36 12.36 0 0 0
18/12/2019
12.36
 0 12.36 12.36 12.36 0 0 0
17/12/2019
12.25
 5,700 12.44 12.48 12.25 0 0 0
16/12/2019
12.63
 0 12.63 12.63 12.63 0 0 0
13/12/2019
12.63
 3,000 12.63 12.63 12.63 0 0 0
12/12/2019
13.01
 0 13.01 13.01 13.01 0 0 0
11/12/2019
13.01
 0 13.01 13.01 13.01 0 0 0
10/12/2019
13.01
 0 13.01 13.01 13.01 0 0 0
09/12/2019
13.01
 3,800 13.01 13.01 13.01 0 0 0
06/12/2019
12.97
 5,208 13.01 13.20 12.97 0 0 0
05/12/2019
13.09
 0 13.09 13.09 13.09 0 0 0
04/12/2019
13.09
 100 13.09 13.09 13.09 0 0 0
03/12/2019
13.09
 0 13.09 13.09 13.09 0 0 0
02/12/2019
13.09
 0 13.09 13.09 13.09 0 0 0
29/11/2019
13.09
 0 13.09 13.09 13.09 0 0 0
28/11/2019
13.09
 0 13.09 13.09 13.09 0 0 0
27/11/2019
13.09
 8 13.09 13.09 13.09 0 0 0
26/11/2019
13.09
 0 13.09 13.09 13.09 0 0 0
25/11/2019
13.09
 0 13.09 13.09 13.09 0 0 0
22/11/2019
13.16
 200 13.01 13.16 13.01 0 0 0
21/11/2019
13.20
 0 13.20 13.20 13.20 0 0 0
20/11/2019
13.20
 0 13.20 13.20 13.20 0 0 0
19/11/2019
13.20
 0 13.20 13.20 13.20 0 0 0
18/11/2019
13.20
 0 13.20 13.20 13.20 0 0 0
15/11/2019
13.20
 0 13.20 13.20 13.20 0 0 0
14/11/2019
13.01
 200 13.39 13.39 13.01 0 0 0
13/11/2019
13.01
 100 13.01 13.01 13.01 0 0 0
12/11/2019
13.39
 0 13.39 13.39 13.39 0 0 0
11/11/2019
13.39
 0 13.39 13.39 13.39 0 0 0
08/11/2019
13.39
 100 13.39 13.39 13.39 0 0 0
07/11/2019
13.78
 700 13.78 13.78 13.78 0 0 0
06/11/2019
13.78
 700 13.78 13.78 13.78 0 0 0
05/11/2019
13.78
 0 13.78 13.78 13.78 0 0 0
04/11/2019
13.78
 0 13.78 13.78 13.78 0 0 0
01/11/2019
13.78
 0 13.78 13.78 13.78 0 0 0
31/10/2019
13.78
 0 13.78 13.78 13.78 0 0 0
30/10/2019
13.78
 1,200 13.78 13.78 13.78 0 0 0
29/10/2019
14.16
 1,200 14.12 14.16 14.12 0 0 0
28/10/2019
14.12
 0 14.12 14.12 14.12 0 0 0
25/10/2019
14.16
 1,100 13.85 14.16 13.85 0 0 0
24/10/2019
13.85
 0 13.85 13.85 13.85 0 0 0
23/10/2019
13.85
 0 13.85 13.85 13.85 0 0 0
22/10/2019
13.85
 0 13.85 13.85 13.85 0 0 0
21/10/2019
13.85
 0 13.85 13.85 13.85 0 0 0
18/10/2019
13.85
 100 13.85 13.85 13.85 0 0 0
17/10/2019
13.78
 0 13.78 13.78 13.78 0 0 0
16/10/2019
13.78
 700 13.78 13.78 13.78 0 0 0
15/10/2019
13.85
 0 13.85 13.85 13.85 0 0 0
14/10/2019
13.85
 0 13.85 13.85 13.85 0 0 0
11/10/2019
13.85
 1,000 13.85 13.85 13.85 0 0 0
10/10/2019
13.85
 0 13.85 13.85 13.85 0 0 0
09/10/2019
13.85
 0 13.85 13.85 13.85 0 0 0
08/10/2019
13.85
 100 13.85 13.85 13.85 0 0 0
07/10/2019
13.85
 0 13.85 13.85 13.85 0 0 0
04/10/2019
13.85
 0 13.85 13.85 13.85 0 0 0
03/10/2019
13.85
 0 13.85 13.85 13.85 0 0 0
02/10/2019
13.85
 0 13.85 13.85 13.85 0 0 0
01/10/2019
13.85
 0 13.85 13.85 13.85 0 0 0
30/09/2019
13.85
 0 13.85 13.85 13.85 0 0 0
27/09/2019
13.85
 0 13.85 13.85 13.85 0 0 0
26/09/2019
13.85
 0 13.85 13.85 13.85 0 0 0
25/09/2019
13.85
 0 13.85 13.85 13.85 0 0 0
24/09/2019
13.85
 0 13.85 13.85 13.85 0 0 0
23/09/2019
13.85
 0 13.85 13.85 13.85 0 0 0
20/09/2019
13.85
 0 13.85 13.85 13.85 0 0 0
19/09/2019
13.85
 0 13.85 13.85 13.85 0 0 0
18/09/2019
13.85
 0 13.85 13.85 13.85 0 0 0
17/09/2019
13.85
 0 13.85 13.85 13.85 0 0 0
16/09/2019
13.85
 100 13.85 13.85 13.85 0 0 0
13/09/2019
14.16
 0 14.16 14.16 14.16 0 0 0
12/09/2019
14.16
 0 14.16 14.16 14.16 0 0 0
11/09/2019
14.16
 0 14.16 14.16 14.16 0 0 0
10/09/2019
14.16
 0 14.16 14.16 14.16 0 0 0
09/09/2019
14.16
 1,100 14.12 14.16 14.12 0 0 0
06/09/2019
14.16
 0 14.16 14.16 14.16 0 0 0
05/09/2019
14.16
 300 14.16 14.16 14.16 0 0 0
04/09/2019
14.16
 0 14.16 14.16 14.16 0 0 0
03/09/2019
14.16
 0 14.16 14.16 14.16 0 0 0
30/08/2019
14.16
 0 14.16 14.16 14.16 0 0 0
29/08/2019
14.16
 0 14.16 14.16 14.16 0 0 0
28/08/2019
14.16
 100 14.16 14.16 14.16 0 0 0
27/08/2019
14.62
 0 14.62 14.62 14.62 0 0 0
26/08/2019
14.62
 0 14.62 14.62 14.62 0 0 0
23/08/2019
14.62
 0 14.62 14.62 14.62 0 0 0
22/08/2019
14.62
 0 14.62 14.62 14.62 0 0 0
21/08/2019
14.62
 0 14.62 14.62 14.62 0 0 0
20/08/2019
14.62
 0 14.62 14.62 14.62 0 0 0
19/08/2019
14.62
 0 14.62 14.62 14.62 0 0 0

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