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)
18/05/2018
3.50
 30,540 3.33 3.50 3.26 0 0 0
17/05/2018
3.50
 10,380 3.50 3.50 3.34 0 0 0
16/05/2018
3.59
 260 3.59 3.59 3.59 0 0 0
15/05/2018
3.66
 150 3.66 3.66 3.66 0 0 0
14/05/2018
3.46
 6,730 3.70 3.70 3.44 0 0 0
11/05/2018
3.69
 58,530 3.58 3.74 3.50 0 0 0
10/05/2018
3.50
 580 3.50 3.50 3.50 0 0 0
09/05/2018
3.60
 36,530 3.16 3.60 3.16 0 0 0
08/05/2018
3.39
 2,370 3.27 3.55 3.27 0 0 0
07/05/2018
3.50
 24,720 3.68 3.68 3.44 0 0 0
04/05/2018
3.68
 72,950 3.46 3.68 3.46 0 0 0
03/05/2018
3.68
 41,880 3.55 3.69 3.50 0 0 0
02/05/2018
3.70
 46,220 3.72 3.70 3.55 0 0 0
27/04/2018
3.72
 162,680 3.65 3.72 3.50 0 0 0
26/04/2018
3.72
 135,450 3.46 3.72 3.46 0 0 0
24/04/2018
3.72
 177,410 3.77 3.77 3.72 0 0 0
23/04/2018
3.53
 266,850 3.30 3.53 3.50 0 0 0
20/04/2018
3.30
 91,210 3.30 3.30 3.30 0 0 0
19/04/2018
3.09
 127,220 3.08 3.09 3.08 0 0 0
18/04/2018
2.89
 58,920 2.98 3.07 2.89 0 0 0
17/04/2018
2.89
 23,040 2.89 3 2.89 0 0 0
16/04/2018
2.89
 19,700 2.79 2.90 2.70 0 0 0
13/04/2018
2.90
 4,120 2.90 2.90 2.90 0 0 0
12/04/2018
2.90
 29,580 2.91 2.95 2.85 0 0 0
11/04/2018
2.90
 18,700 2.90 3 2.90 0 0 0
10/04/2018
2.90
 121,930 2.90 3 2.88 0 0 0
09/04/2018
2.90
 6,430 2.80 2.90 2.80 0 0 0
06/04/2018
2.80
 39,000 2.85 2.90 2.80 0 0 0
05/04/2018
2.85
 45,660 2.88 2.88 2.79 0 0 0
04/04/2018
2.88
 4,550 2.90 3 2.88 0 0 0
03/04/2018
2.98
 4,080 3.15 3.15 2.83 0 0 0
02/04/2018
2.97
 3,010 2.96 2.97 2.80 0 0 0
30/03/2018
2.97
 6,380 3.28 3.29 2.97 0 0 0
29/03/2018
3.18
 83,390 3.08 3.39 3.05 0 0 0
28/03/2018
3.27
 5,190 3.06 3.27 2.85 0 0 0
27/03/2018
3.06
 15,330 3.29 3.29 3.06 0 0 0
26/03/2018
3.29
 10,240 3.30 3.30 3.25 0 0 0
23/03/2018
3.38
 190 3.39 3.39 3.38 0 0 0
22/03/2018
3.19
 84,990 3.20 3.42 3.19 0 0 0
21/03/2018
3.43
 114,230 3.50 3.50 3.26 0 0 0
20/03/2018
3.50
 150 3.21 3.50 3.21 0 0 0
19/03/2018
3.40
 47,030 3.60 3.65 3.34 0 0 0
16/03/2018
3.57
 39,440 3.57 3.60 3.43 0 0 0
15/03/2018
3.57
 52,970 3.57 3.57 3.40 0 0 0
14/03/2018
3.57
 47,060 3.50 3.59 3.40 0 0 0
13/03/2018
3.60
 22,580 3.40 3.63 3.40 0 0 0
12/03/2018
3.41
 13,690 3.61 3.55 3.41 0 0 0
09/03/2018
3.61
 10 3.61 3.61 3.61 0 0 0
08/03/2018
3.61
 0 3.61 3.61 3.61 0 0 0
07/03/2018
3.61
 42,930 3.65 3.65 3.46 0 0 0
06/03/2018
3.61
 31,450 3.28 3.64 3.28 0 0 0
05/03/2018
3.48
 29,580 3.44 3.65 3.44 0 0 0
02/03/2018
3.62
 17,100 3.61 3.70 3.61 0 0 0
01/03/2018
3.88
 2,250 3.96 3.96 3.61 0 0 0
28/02/2018
3.75
 730 3.88 3.88 3.50 0 0 0
27/02/2018
3.66
 242,390 3.67 3.70 3.42 0 0 0
26/02/2018
3.67
 29,410 3.70 3.70 3.51 0 0 0
23/02/2018
3.69
 18,620 3.94 3.94 3.68 0 0 0
22/02/2018
3.95
 1,140 3.97 3.97 3.77 0 0 0
21/02/2018
3.99
 140 4.09 4.09 3.81 0 0 0
13/02/2018
4.09
 13,930 4.22 4.22 4.09 0 0 0
12/02/2018
3.95
 80,420 3.70 3.95 3.70 0 0 0
09/02/2018
3.70
 2,580 3.79 3.79 3.45 0 0 0
08/02/2018
3.68
 11,410 3.79 3.79 3.60 0 0 0
07/02/2018
3.68
 4,650 3.50 3.68 3.46 0 0 0
06/02/2018
3.70
 173,410 3.70 3.95 3.45 0 0 0
05/02/2018
3.70
 79,050 3.93 3.93 3.60 0 0 0
02/02/2018
3.70
 9,540 3.65 3.74 3.60 0 0 0
01/02/2018
3.50
 72,460 3.80 3.80 3.50 0 0 0
31/01/2018
3.62
 1,010 3.99 3.99 3.62 0 0 0
30/01/2018
3.80
 45,810 3.80 3.80 3.79 0 0 0
29/01/2018
3.67
 24,660 3.60 3.70 3.60 0 0 0
26/01/2018
3.65
 102,710 3.85 3.85 3.65 0 0 0
25/01/2018
3.90
 243,920 3.90 3.90 3.75 0 0 0
22/01/2018
3.81
 7,900 4 4 3.80 0 0 0
19/01/2018
3.84
 24,880 3.90 3.90 3.84 0 0 0
18/01/2018
3.84
 15,480 3.99 3.99 3.59 0 0 0
17/01/2018
3.85
 37,970 3.80 3.94 3.80 0 0 0
16/01/2018
3.90
 92,260 3.85 3.95 3.85 0 0 0
15/01/2018
3.98
 19,910 4 4 3.80 0 0 0
12/01/2018
3.91
 102,130 4 4.01 3.91 0 0 0
11/01/2018
4
 76,610 4 4.02 3.90 0 0 0
10/01/2018
4
 53,990 4.03 4.03 3.90 0 0 0
09/01/2018
4.03
 49,700 3.91 4.03 3.91 0 0 0
08/01/2018
4.04
 33,310 4.10 4.10 3.87 0 0 0
05/01/2018
3.99
 93,480 3.99 3.99 3.95 0 0 0
04/01/2018
3.98
 70,360 4.09 4.09 3.96 0 0 0
03/01/2018
4.09
 155,240 4.14 4.20 4.03 0 0 0
02/01/2018
4.05
 79,450 4.05 4.20 4.05 0 0 0
29/12/2017
4
 27,790 3.95 4.09 3.95 0 0 0
28/12/2017
3.95
 119,650 3.95 3.96 3.95 0 0 0
27/12/2017
3.95
 89,670 4 4.06 3.95 0 0 0
26/12/2017
4.03
 34,480 4.15 4.15 4 0 0 0
25/12/2017
4.15
 24,410 4.10 4.15 3.96 0 0 0
22/12/2017
4.10
 132,020 4.20 4.20 3.92 0 0 0
21/12/2017
4
 55,060 4 4 3.85 0 0 0
20/12/2017
4.10
 9,020 4.10 4.10 4 0 0 0
19/12/2017
4.10
 42,560 3.98 4.18 3.98 0 0 0
18/12/2017
3.97
 90,230 4.20 4.35 3.95 0 0 0
15/12/2017
4.22
 172,550 4.10 4.30 4.06 0 0 0

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