CTCP Xây lắp Cơ khí và Lương thực Thực phẩm (mcf)

8.50
0.10
(1.19%)
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) 		-0.30 -3.45% 46,132 -400 -0.0
8.40
8.80
8.40
2 tháng
(2024-09-23) 		-0.50 -5.62% 76,188 100 0.0
8.40
8.90
8.40
3 tháng
(2024-08-26) 		-0.50 -5.62% 113,692 100 0.0
8.40
9
8.40
6 tháng
(2024-05-27) 		-1.60 -16% 975,290 2,100 0.0
8.40
10
8.40
12 tháng
(2023-11-28) 		-0.08 -0.97% 2,746,034 -800 -0.0
7.41
10
8.40
24 tháng
(2022-12-05) 		2.23 36.05% 6,140,793 -139,112 -1.8
5.69
12.23
8.40
36 tháng
(2021-12-08) 		0.85 11.28% 8,307,011 -744,463 -6.9
5.69
12.23
8.40
60 tháng
(2019-12-19) 		1.66 24.60% 16,688,222 -823,954 -9.4
5.22
12.23
8.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/09/2017
6.00
 1,300 6.29 6.29 5.80 600 0 0.0
13/09/2017
6.29
 0 6.29 6.29 6.29 0 0 0
12/09/2017
6.29
 20 6.29 6.29 6.29 0 0 0
11/09/2017
6.29
 0 6.29 6.29 6.29 0 0 0
08/09/2017
6.29
 200 6.13 6.29 6.17 200 0 0.0
07/09/2017
6.13
 700 6.00 6.29 5.96 400 0 0.0
06/09/2017
6.00
 0 6.00 6.00 6.00 0 0 0
05/09/2017
6.00
 600 6.21 6.21 5.96 500 0 0.0
01/09/2017
6.21
 0 6.21 6.21 6.21 0 0 0
31/08/2017
6.21
 0 6.21 6.21 6.21 0 0 0
30/08/2017
6.21
 500 6.34 6.34 5.96 300 0 0.0
29/08/2017
6.34
 0 6.34 6.34 6.34 0 0 0
28/08/2017
6.34
 100 6.29 6.34 6.34 100 0 0.0
25/08/2017
6.29
 0 6.29 6.29 6.29 0 0 0
24/08/2017
6.29
 200 6.00 6.29 6.17 200 0 0.0
23/08/2017
6.00
 400 6.21 6.21 5.96 0 0 0
22/08/2017
6.21
 2,600 6.29 6.38 6.00 200 0 0.0
21/08/2017
6.29
 0 6.29 6.29 6.29 0 0 0
18/08/2017
6.29
 200 6.00 6.29 6.17 200 0 0.0
17/08/2017
6.00
 100 6.17 6.17 6.00 0 0 0
16/08/2017
6.17
 100 6.13 6.17 6.17 100 0 0.0
15/08/2017
6.13
 1,820 6.17 6.38 6.00 900 0 0.0
14/08/2017
6.17
 0 6.17 6.17 6.17 0 0 0
11/08/2017
6.17
 0 6.17 6.17 6.17 0 0 0
10/08/2017
6.17
 700 6.17 6.29 6.00 200 0 0.0
09/08/2017
6.17
 0 6.17 6.17 6.17 0 0 0
08/08/2017
6.17
 0 6.17 6.17 6.17 0 0 0
07/08/2017
6.17
 200 6.21 6.21 6.17 200 0 0.0
04/08/2017
6.21
 0 6.21 6.21 6.21 0 0 0
03/08/2017
6.21
 0 6.21 6.21 6.21 0 0 0
02/08/2017
6.21
 53 6.21 6.21 6.21 0 0 0
01/08/2017
6.21
 5,100 6.58 6.58 6.00 100 1,000 -0.0
31/07/2017
6.58
 5,300 6.50 7.00 6.21 5,300 0 0.1
28/07/2017
6.50
 100 6.42 6.50 6.50 100 0 0.0
27/07/2017
6.42
 1,400 6.21 6.42 6.00 1,000 0 0.0
26/07/2017
6.21
 0 6.21 6.21 6.21 0 0 0
25/07/2017
6.21
 1,600 6.63 6.63 6.05 1,000 0 0.0
24/07/2017
6.63
 2,500 6.17 6.63 6.63 2,500 0 0.0
21/07/2017
6.17
 300 6.34 6.34 6.00 100 0 0.0
20/07/2017
6.34
 100 6.13 6.34 6.34 100 0 0.0
19/07/2017
6.13
 2,268 6.38 6.38 6.00 200 0 0.0
18/07/2017
6.38
 0 6.38 6.38 6.38 0 0 0
17/07/2017
6.38
 1,000 6.42 6.42 6.00 700 0 0.0
14/07/2017
6.42
 100 6.17 6.42 6.42 100 0 0.0
13/07/2017
6.17
 0 6.17 6.17 6.17 0 0 0
12/07/2017
6.17
 1,200 6.42 6.42 5.96 1,100 0 0.0
11/07/2017
6.42
 0 6.42 6.42 6.42 54,000 54,000 0
10/07/2017
6.42
 100 6.00 6.42 6.42 100 0 0.0
07/07/2017
6.00
 100 6.42 6.42 6.00 0 0 0
06/07/2017
6.42
 100 6.17 6.42 6.42 100 0 0.0
05/07/2017
6.17
 13,400 6.46 6.46 5.96 200 0 0.0
04/07/2017
6.46
 0 6.46 6.46 6.46 0 0 0
03/07/2017
6.46
 64 6.46 6.46 6.46 0 0 0
30/06/2017
6.46
 100 6.42 6.46 6.46 100 0 0.0
29/06/2017
6.42
 0 6.42 6.42 6.42 0 0 0
28/06/2017
6.42
 100 6.21 6.42 6.42 100 0 0.0
27/06/2017
6.21
 700 6.21 6.21 6.00 100 0 0.0
26/06/2017
6.21
 300 6.42 6.54 6.21 300 0 0.0
23/06/2017
6.42
 2,300 6.21 6.42 6.00 300 0 0.0
22/06/2017
6.21
 600 6.17 6.21 6.00 100 0 0.0
21/06/2017
6.17
 4,300 6.63 7.04 6.17 1,800 1,000 0.0
20/06/2017
6.63
 1,500 6.17 6.63 6.42 1,500 0 0.0
19/06/2017
6.17
 400 6.21 6.21 6.00 100 0 0.0
16/06/2017
6.21
 900 6.17 6.42 6.00 700 0 0.0
15/06/2017
6.17
 2,840 6.17 6.58 6.00 2,500 0 0.0
14/06/2017
6.17
 0 6.17 6.17 6.17 0 0 0
13/06/2017
6.17
 0 6.17 6.17 6.17 0 0 0
12/06/2017
6.17
 300 6.17 6.17 6.17 0 0 0
09/06/2017
6.17
 0 6.17 6.17 6.17 0 0 0
08/06/2017
6.17
 1,500 6.13 6.21 6.00 700 0 0.0
07/06/2017
6.13
 400 6.13 6.21 6.13 200 0 0.0
06/06/2017
6.13
 300 6.13 6.13 5.80 100 0 0.0
05/06/2017
6.13
 1,700 6.17 6.42 5.84 900 0 0.0
02/06/2017
6.17
 800 6.17 6.34 5.96 200 0 0.0
01/06/2017
6.17
 3,100 6.63 6.71 5.96 1,500 0 0.0
31/05/2017
6.63
 3,600 6.05 6.63 6.13 3,600 0 0.1
30/05/2017
6.05
 100 5.80 6.05 6.05 100 0 0.0
29/05/2017
5.80
 500 6.13 6.13 5.80 0 0 0
26/05/2017
6.13
 1,000 5.96 6.13 6.13 1,000 0 0.0
25/05/2017
5.96
 1,110 6.17 6.17 5.80 100 0 0.0
24/05/2017
6.17
 0 6.17 6.17 6.17 0 0 0
23/05/2017
6.17
 0 6.17 6.17 6.17 0 0 0
22/05/2017
6.17
 0 6.17 6.17 6.17 0 0 0
19/05/2017
6.17
 0 6.17 6.17 6.17 0 0 0
18/05/2017
6.17
 0 6.17 6.17 6.17 0 0 0
17/05/2017
6.17
 0 6.17 6.17 6.17 0 0 0
16/05/2017
6.17
 500 5.96 6.17 6.05 500 0 0.0
15/05/2017
5.96
 700 6.13 6.13 5.67 100 0 0.0
12/05/2017
6.13
 600 5.88 6.13 5.96 600 0 0.0
11/05/2017
5.88
 1,418 5.84 5.88 5.63 400 0 0.0
10/05/2017
5.84
 300 5.80 6.00 5.63 200 0 0.0
09/05/2017
5.80
 1,417 5.96 6.17 5.71 800 0 0.0
08/05/2017
5.96
 4 5.96 5.96 5.96 0 0 0
05/05/2017
5.96
 1,300 5.88 6.17 5.67 700 0 0.0
04/05/2017
5.88
 1,200 5.92 6.05 5.71 600 0 0.0
03/05/2017
5.92
 500 6.05 6.13 5.63 300 0 0.0
28/04/2017
6.05
 1,985 6.13 6.63 5.63 12,100 10,600 0.0
27/04/2017
6.13
 23,800 6.21 6.21 5.63 22,300 0 0.3
26/04/2017
6.21
 4,200 5.67 6.21 5.47 3,600 0 0.1
25/04/2017
5.67
 300 5.55 5.92 5.47 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |