CTCP Cơ khí Luyện kim (sdk)

11.10
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
(2026-08-19) 		2.35 26.86% 94,200 0 0
8.75
19.30
11.10
2 tháng
(2026-07-20) 		4.37 64.92% 186,000 0 0
6.26
19.30
11.10
3 tháng
(2026-06-22) 		1 9.95% 195,000 0 0
6.26
19.30
11.10
6 tháng
(2026-03-23) 		1.14 11.43% 197,600 0 0
6.26
19.30
11.10
12 tháng
(2025-09-23) 		-0.01 -0.05% 260,800 0 0
6.26
19.30
11.10
24 tháng
(2024-09-30) 		1.40 14.39% 363,584 0 0
6.23
19.30
11.10
36 tháng
(2023-10-04) 		-4.60 -29.32% 521,411 0 0
6.23
21.09
11.10
60 tháng
(2021-10-14) 		-2.68 -19.44% 791,080 18,100 0.5
5.65
21.09
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 1,000 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 14.16 300 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
16/08/2019
14.62
 0 14.62 14.62 14.62 0 0 0
15/08/2019
14.62
 0 14.62 14.62 14.62 0 0 0
14/08/2019
14.62
 0 14.62 14.62 14.62 0 0 0
13/08/2019
14.62
 100 14.62 14.62 14.62 0 0 0
12/08/2019
13.66
 0 13.66 13.66 13.66 0 0 0
09/08/2019
13.66
 0 13.66 13.66 13.66 0 0 0
08/08/2019
13.20
 1,700 13.78 13.78 13.20 0 0 0
07/08/2019
13.59
 0 13.59 13.59 13.59 0 0 0
06/08/2019
13.59
 500 13.59 13.59 13.59 0 0 0
05/08/2019
13.47
 500 13.39 13.47 13.39 0 0 0
02/08/2019
14.85
 0 14.85 14.85 14.85 0 0 0
01/08/2019
14.85
 0 14.85 14.85 14.85 0 0 0
31/07/2019
14.85
 0 14.85 14.85 14.85 0 0 0
30/07/2019
14.85
 0 14.85 14.85 14.85 0 0 0
29/07/2019
14.85
 0 14.85 14.85 14.85 0 0 0
26/07/2019
14.85
 0 14.85 14.85 14.85 0 0 0
25/07/2019
14.85
 800 14.81 14.85 14.81 0 0 0
24/07/2019
14.85
 0 14.85 14.85 14.85 0 0 0
23/07/2019
14.85
 0 14.85 14.85 14.85 0 0 0
22/07/2019
14.85
 0 14.85 14.85 14.85 0 0 0
19/07/2019
14.85
 0 14.85 14.85 14.85 0 0 0
18/07/2019
14.93
 3,200 14.73 14.93 14.73 0 0 0
17/07/2019
13.20
 0 13.20 13.20 13.20 0 0 0
16/07/2019
13.20
 0 13.20 13.20 13.20 0 0 0
15/07/2019
13.20
 0 13.20 13.20 13.20 0 0 0
12/07/2019
13.20
 0 13.20 13.20 13.20 0 0 0
11/07/2019
13.20
 0 13.20 13.20 13.20 0 0 0
10/07/2019
13.20
 0 13.20 13.20 13.20 0 0 0
09/07/2019
13.20
 0 13.20 13.20 13.20 0 0 0
08/07/2019
13.20
 2,000 13.20 13.20 13.20 0 0 0
05/07/2019
14.43
 0 14.43 14.43 14.43 0 0 0
04/07/2019
14.43
 0 14.43 14.43 14.43 0 0 0
03/07/2019
14.43
 0 14.43 14.43 14.43 0 0 0
02/07/2019
14.43
 0 14.43 14.43 14.43 0 0 0
01/07/2019
14.43
 0 14.43 14.43 14.43 0 0 0
28/06/2019
14.43
 0 14.43 14.43 14.43 0 0 0
27/06/2019
14.54
 1,600 14.35 14.54 14.35 1,600 0 0.1
26/06/2019
14.16
 0 14.16 14.16 14.16 0 0 0
25/06/2019
14.16
 0 14.16 14.16 14.16 0 0 0
24/06/2019
14.16
 800 14.16 14.16 14.16 0 0 0
21/06/2019
13.51
 0 13.51 13.51 13.51 0 0 0
20/06/2019
13.51
 0 13.51 13.51 13.51 0 0 0
19/06/2019
13.51
 900 13.51 13.51 13.51 0 0 0
18/06/2019
13.78
 700 13.01 13.78 13.01 200 0 0.0
17/06/2019
13.01
 0 13.01 13.01 13.01 0 0 0
14/06/2019
13.01
 100 13.01 13.01 13.01 0 0 0
13/06/2019
13.78
 0 13.78 13.78 13.78 0 0 0
12/06/2019
13.78
 126 13.78 13.78 13.78 100 0 0.0
11/06/2019
13.78
 264 13.78 13.78 13.78 200 0 0.0
10/06/2019
13.66
 0 13.66 13.66 13.66 0 0 0
07/06/2019
13.66
 0 13.66 13.66 13.66 0 0 0
06/06/2019
13.78
 1,500 13.39 13.78 13.39 500 0 0.0
05/06/2019
13.39
 0 13.39 13.39 13.39 0 0 0
04/06/2019
13.39
 100 13.39 13.39 13.39 100 0 0.0
03/06/2019
13.05
 0 13.05 13.05 13.05 0 0 0
31/05/2019
13.05
 0 13.05 13.05 13.05 0 0 0
30/05/2019
13.05
 0 13.05 13.05 13.05 0 0 0
29/05/2019
13.13
 1,200 13.05 13.13 13.01 300 0 0.0
28/05/2019
13.01
 0 13.01 13.01 13.01 0 0 0
27/05/2019
13.01
 20 13.01 13.01 13.01 20 0 0.0
24/05/2019
13.01
 100 13.01 13.01 13.01 100 0 0.0
23/05/2019
13.01
 0 13.01 13.01 13.01 0 0 0
22/05/2019
13.01
 600 13.01 13.01 13.01 600 0 0.0
21/05/2019
14.12
 0 14.12 14.12 14.12 0 0 0
20/05/2019
14.12
 0 14.12 14.12 14.12 0 0 0
17/05/2019
14.50
 500 13.39 14.50 13.39 0 100 0.0
16/05/2019
12.63
 8 12.63 12.63 12.63 0 0 0
15/05/2019
12.63
 2,100 13.01 13.01 12.63 0 0 0
14/05/2019
13.01
 1,400 13.01 13.20 13.01 0 0 0
13/05/2019
13.78
 0 13.78 13.78 13.78 0 0 0
10/05/2019
13.78
 0 13.78 13.78 13.78 0 0 0
09/05/2019
13.78
 20 13.78 13.78 13.78 20 0 0.0
08/05/2019
13.78
 100 13.78 13.78 13.78 0 0 0
07/05/2019
13.39
 1,100 13.78 13.78 13.39 200 0 0.0
06/05/2019
13.78
 2,600 13.78 13.78 13.78 1,200 0 0.0
03/05/2019
13.78
 1,513 14.16 14.16 13.78 1,000 0 0.0
02/05/2019
14.54
 504 14.93 14.93 14.24 0 0 0
26/04/2019
15.23
 0 15.23 15.23 15.23 0 0 0
25/04/2019: Cổ tức tiền mặt tỉ lệ: 60%
25/04/2019
14.16
 900 15.69 15.69 14.16 200 0 0.0
24/04/2019
15.69
 104 15.69 15.69 15.69 0 0 0
23/04/2019
15.36
 500 15.69 15.69 15.36 0 0 0
22/04/2019
15.99
 1,000 16.19 16.19 14.02 200 0 0.0
19/04/2019
16.36
 610 16.36 16.36 16.36 0 0 0
18/04/2019
16.36
 3,800 16.02 16.69 16.02 0 0 0

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