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)
08/10/2018
3.50
 10 3.50 3.50 3.50 0 0 0
05/10/2018
3.35
 13,190 2.94 3.35 2.93 0 0 0
04/10/2018
3.15
 3,290 3.35 3.35 3.15 0 0 0
03/10/2018
3.35
 2,160 3.14 3.35 3.13 0 0 0
02/10/2018
3.14
 1,950 3.14 3.14 3.14 0 0 0
01/10/2018
3.36
 59,660 3.40 3.40 3.36 0 0 0
28/09/2018
3.61
 5,880 3.85 3.88 3.61 0 0 0
27/09/2018
3.88
 2,000 3.88 3.88 3.88 0 0 0
26/09/2018
3.63
 28,710 3.26 3.63 3.26 0 0 0
25/09/2018
3.40
 6,050 3.40 3.49 3.08 0 0 0
24/09/2018
3.27
 5,190 3.50 3.50 3.27 0 0 0
21/09/2018
3.50
 5,010 3.70 3.70 3.50 0 0 0
20/09/2018
3.46
 1,510 3.46 3.46 3.46 0 0 0
19/09/2018
3.46
 8,700 3.45 3.75 3.45 0 0 0
18/09/2018
3.55
 10,050 3.55 3.55 3.55 0 0 0
17/09/2018
3.79
 9,190 3.71 3.79 3.46 0 0 0
14/09/2018
3.71
 9,340 3.80 3.80 3.71 0 0 0
13/09/2018
3.98
 2,010 3.72 3.98 3.72 0 0 0
12/09/2018
3.98
 1,500 3.72 3.98 3.72 0 0 0
11/09/2018
3.99
 70 3.75 3.99 3.75 0 0 0
10/09/2018
3.99
 44,020 4 4.01 3.69 0 0 0
07/09/2018
3.95
 408,620 4.08 4.10 3.95 0 0 0
06/09/2018
4.08
 152,710 3.73 4.10 3.72 0 0 0
05/09/2018
4
 130,730 4.10 4.10 3.90 0 0 0
04/09/2018
3.90
 427,990 3.90 4.16 3.90 0 0 0
31/08/2018
3.90
 186,220 3.90 4 3.90 0 0 0
30/08/2018
3.90
 156,900 3.76 3.95 3.70 0 0 0
29/08/2018
3.70
 378,210 3.60 3.75 3.60 0 0 0
28/08/2018
3.55
 238,070 3.45 3.69 3.45 0 0 0
27/08/2018
3.45
 60,060 3.22 3.45 3.21 0 0 0
24/08/2018
3.45
 14,230 3.30 3.50 3.21 0 0 0
23/08/2018
3.45
 25,160 3.30 3.45 3.10 0 0 0
22/08/2018
3.30
 45,110 3.30 3.50 3.30 0 0 0
21/08/2018
3.50
 112,980 3.55 3.55 3.33 0 0 0
20/08/2018
3.55
 3,040 3.65 3.65 3.40 0 0 0
17/08/2018
3.65
 76,070 3.75 3.76 3.52 0 0 0
16/08/2018
3.52
 169,240 3.53 3.54 3.50 0 0 0
15/08/2018
3.31
 181,320 3.10 3.31 3.10 0 0 0
14/08/2018
3.10
 27,620 3.20 3.20 3.10 0 0 0
13/08/2018
3.10
 13,120 3.21 3.21 2.90 0 0 0
10/08/2018
3
 35,110 3.15 3.21 3 0 0 0
09/08/2018
3
 9,100 2.90 3.10 2.90 0 0 0
08/08/2018
3.03
 156,200 3.25 3.25 3.03 0 0 0
07/08/2018
3.25
 20 3.25 3.25 3.25 0 0 0
06/08/2018
3.07
 360 3.08 3.08 3.07 0 0 0
03/08/2018
2.88
 5,150 3.26 3.26 2.88 0 0 0
02/08/2018
3.09
 5,040 3.21 3.21 2.79 0 0 0
01/08/2018
3
 44,920 3 3.30 3 0 0 0
31/07/2018
3.10
 16,510 3 3.10 3 0 0 0
30/07/2018
3.10
 5,210 3.16 3.16 2.96 0 0 0
27/07/2018
2.96
 15,890 2.96 3.18 2.96 0 0 0
26/07/2018
3.18
 410 3.20 3.20 3.05 0 0 0
25/07/2018
3.27
 260 3.27 3.27 3.27 0 0 0
24/07/2018
3.27
 22,190 3.39 3.40 3.04 0 0 0
23/07/2018
3.26
 8,770 3.26 3.29 2.99 0 0 0
20/07/2018
3.08
 11,630 3.09 3.08 2.88 0 0 0
19/07/2018
3.09
 43,500 3.08 3.09 3.08 0 0 0
18/07/2018
3.09
 2,050 3.09 3.09 2.71 0 0 0
17/07/2018
2.89
 33,720 2.88 2.89 2.71 0 0 0
16/07/2018
2.71
 600 2.90 2.95 2.71 0 0 0
13/07/2018
2.90
 290 2.90 2.90 2.81 0 0 0
12/07/2018
2.85
 300 2.80 2.85 2.85 0 0 0
11/07/2018
2.80
 10,020 3.15 3.15 2.80 0 0 0
10/07/2018
2.96
 35,490 3.39 3.39 2.95 0 0 0
09/07/2018
3.17
 160 3.19 3.19 2.80 0 0 0
06/07/2018
2.99
 5,570 2.99 2.99 2.98 0 0 0
05/07/2018
2.80
 27,540 2.95 2.95 2.69 0 0 0
04/07/2018
2.76
 73,960 2.75 2.98 2.75 0 0 0
03/07/2018
2.79
 110 3.05 3.05 2.79 0 0 0
02/07/2018
2.99
 1,120 2.61 2.99 2.61 0 0 0
29/06/2018
2.80
 0 2.80 2.80 2.80 0 0 0
28/06/2018
2.80
 11,230 2.80 3.18 2.80 0 0 0
27/06/2018
2.98
 3,440 2.98 3.29 2.98 0 0 0
26/06/2018
3.20
 11,020 3.40 3.40 3.20 0 0 0
25/06/2018
3.38
 0 3.38 3.38 3.38 0 0 0
22/06/2018
3.38
 4,960 3.40 3.40 2.98 0 0 0
21/06/2018
3.20
 1,400 3.20 3.50 3.20 0 0 0
20/06/2018
3.37
 1,230 2.94 3.37 2.94 0 0 0
19/06/2018
3.16
 20 3.16 3.16 3.16 0 0 0
18/06/2018
3.39
 210 3.10 3.39 3.10 0 0 0
15/06/2018
3.33
 0 3.33 3.33 3.33 0 0 0
14/06/2018
3.33
 120 3.20 3.40 3.20 0 0 0
13/06/2018
3.39
 70 3.40 3.40 3.39 0 0 0
12/06/2018
3.19
 10,110 2.90 3.19 2.90 0 0 0
11/06/2018
3.10
 90 3 3.10 3 0 0 0
08/06/2018
3.18
 890 3 3.18 2.80 0 0 0
07/06/2018
2.98
 950 3 3 2.98 0 0 0
06/06/2018
3.20
 30 3.31 3.31 3.10 0 0 0
05/06/2018
3.10
 870 3.10 3.10 2.90 0 0 0
04/06/2018
2.90
 210 2.91 2.91 2.90 0 0 0
01/06/2018
2.72
 160 2.72 2.98 2.72 0 0 0
31/05/2018
2.79
 800 3.20 3.20 2.79 0 0 0
30/05/2018
3
 10,440 2.90 3 2.90 0 0 0
29/05/2018
3
 2,220 2.66 3.06 2.66 0 0 0
28/05/2018
2.86
 14,390 2.88 2.88 2.86 0 0 0
25/05/2018
3.07
 2,470 3.13 3.25 3.06 0 0 0
24/05/2018
3.29
 0 3.29 3.29 3.29 0 0 0
23/05/2018
3.29
 20,410 3.15 3.29 3.11 0 0 0
22/05/2018
3.34
 5,980 3.36 3.37 3.34 0 0 0
21/05/2018
3.59
 10 3.59 3.59 3.59 0 0 0

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