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)
14/12/2017
4.15
 90,050 4.05 4.21 4 0 0 0
13/12/2017
4
 39,470 4 4 3.99 0 0 0
12/12/2017
4
 31,620 4 4.10 3.90 0 0 0
11/12/2017
4.08
 93,770 4.10 4.11 4 0 0 0
08/12/2017
4.10
 35,010 3.72 4.10 3.72 0 0 0
07/12/2017
3.93
 77,440 4.07 4.07 3.93 0 0 0
06/12/2017
4.06
 65,210 4.15 4.15 4.05 0 0 0
05/12/2017
4.13
 253,120 3.95 4.13 3.95 0 0 0
04/12/2017
3.86
 102,280 3.65 3.86 3.65 0 0 0
01/12/2017
3.61
 92,950 3.60 3.69 3.60 0 0 0
30/11/2017
3.60
 128,440 3.70 3.70 3.60 0 0 0
29/11/2017
3.64
 29,470 3.67 3.67 3.42 0 0 0
28/11/2017
3.45
 25,260 3.79 3.80 3.45 0 0 0
27/11/2017
3.70
 64,000 3.66 3.74 3.55 0 0 0
24/11/2017
3.66
 13,910 3.66 3.74 3.66 0 0 0
23/11/2017
3.66
 2,100 3.66 3.66 3.66 0 0 0
22/11/2017
3.66
 29,510 3.76 3.80 3.65 0 0 0
21/11/2017
3.76
 6,690 3.55 3.77 3.55 0 0 0
20/11/2017
3.76
 26,180 3.60 3.76 3.60 0 0 0
17/11/2017
3.75
 48,000 3.60 3.75 3.55 0 0 0
16/11/2017
3.60
 40,040 3.60 3.60 3.54 0 0 0
15/11/2017
3.55
 2,350 3.55 3.68 3.55 0 0 0
14/11/2017
3.62
 37,730 3.58 3.62 3.53 0 0 0
13/11/2017
3.41
 5,120 3.69 3.69 3.41 0 0 0
10/11/2017
3.58
 26,110 3.41 3.60 3.41 0 0 0
09/11/2017
3.50
 15,000 3.50 3.66 3.50 0 0 0
08/11/2017
3.67
 31,390 3.68 3.68 3.47 0 0 0
07/11/2017
3.52
 26,430 3.73 3.73 3.52 0 0 0
06/11/2017
3.65
 26,050 3.70 3.75 3.65 0 0 0
03/11/2017
3.71
 570 3.74 3.74 3.50 0 0 0
02/11/2017
3.50
 147,780 3.49 3.53 3.48 0 0 0
01/11/2017
3.74
 13,200 3.60 3.75 3.60 0 0 0
31/10/2017
3.75
 22,610 3.75 3.75 3.70 0 0 0
30/10/2017
3.85
 50,740 3.98 3.98 3.80 0 0 0
27/10/2017
3.93
 21,100 3.80 3.93 3.70 0 0 0
26/10/2017
3.80
 316,490 3.71 3.80 3.65 0 0 0
25/10/2017
3.86
 5,080 3.70 3.86 3.65 0 0 0
24/10/2017
3.71
 400 3.70 3.71 3.70 0 0 0
23/10/2017
3.90
 26,800 3.90 3.90 3.80 0 0 0
20/10/2017
3.95
 22,730 3.90 3.95 3.80 0 0 0
19/10/2017
3.90
 22,920 3.82 3.95 3.82 0 0 0
18/10/2017
3.92
 7,250 3.98 3.98 3.91 0 0 0
17/10/2017
3.98
 27,170 3.98 3.99 3.90 0 0 0
16/10/2017
3.98
 30,310 3.80 3.99 3.80 0 0 0
13/10/2017
3.86
 30,250 4 4 3.84 0 0 0
12/10/2017
4
 34,080 3.76 4.03 3.76 0 0 0
11/10/2017
3.89
 4,530 3.94 3.94 3.88 0 0 0
10/10/2017
3.86
 32,660 3.85 3.88 3.85 0 0 0
09/10/2017
3.88
 40,100 3.89 3.89 3.79 0 0 0
06/10/2017
3.88
 37,060 3.82 3.89 3.80 0 0 0
05/10/2017
3.82
 81,910 3.89 3.90 3.72 0 0 0
04/10/2017
3.82
 23,210 3.60 3.82 3.60 0 0 0
03/10/2017
3.82
 465,290 3.80 3.89 3.70 0 0 0
02/10/2017
3.82
 184,230 3.99 3.99 3.74 0 0 0
29/09/2017
4
 57,680 3.90 4 3.90 0 0 0
28/09/2017
3.93
 174,600 3.90 4.10 3.90 0 0 0
27/09/2017
3.93
 30,430 4.08 4.08 3.93 0 0 0
26/09/2017
4
 12,730 4.19 4.19 4 0 0 0
25/09/2017
4.02
 64,140 4.02 4.02 4 0 0 0
22/09/2017
4.01
 90,140 4 4.10 4 0 0 0
21/09/2017
4.15
 64,900 4.15 4.20 4.10 0 0 0
20/09/2017
4.15
 39,580 4.20 4.20 4.01 0 0 0
19/09/2017
4.12
 173,560 4.19 4.19 4 0 0 0
18/09/2017
4.19
 115,040 4.19 4.20 4.16 0 0 0
15/09/2017
4.19
 87,120 4.15 4.20 4.12 0 0 0
14/09/2017
4.19
 131,030 4.28 4.28 4.14 0 0 0
13/09/2017
4.18
 131,380 4.35 4.35 4.10 0 0 0
12/09/2017
4.20
 391,910 3.84 4.20 3.84 0 0 0
11/09/2017
4.03
 1,517,580 4.33 4.33 4.03 0 0 0
08/09/2017
4.33
 456,480 4.22 4.38 4.22 0 0 0
07/09/2017
4.30
 1,850,620 4.05 4.30 4.05 0 0 0
06/09/2017
4.02
 339,880 3.92 4.02 3.90 0 0 0
05/09/2017
3.92
 183,260 3.99 4 3.90 0 0 0
01/09/2017
3.99
 101,590 3.86 4 3.86 0 0 0
31/08/2017
3.91
 182,050 3.85 4 3.85 0 0 0
30/08/2017
4
 195,650 3.99 4 3.80 0 0 0
29/08/2017
3.97
 187,750 4.05 4.05 3.90 0 0 0
28/08/2017
4.05
 812,040 3.94 4.05 3.80 0 0 0
25/08/2017
3.79
 281,590 3.64 3.79 3.55 0 0 0
24/08/2017
3.55
 187,950 3.65 3.69 3.55 0 0 0
23/08/2017
3.68
 33,930 3.55 3.74 3.55 0 0 0
22/08/2017
3.50
 239,300 3.59 3.75 3.50 0 0 0
21/08/2017
3.59
 195,550 3.59 3.67 3.52 0 0 0
18/08/2017
3.69
 129,070 3.52 3.69 3.52 0 0 0
17/08/2017
3.61
 414,800 3.80 3.80 3.56 0 0 0
16/08/2017
3.80
 38,830 3.96 3.96 3.80 0 0 0
15/08/2017
3.85
 278,670 4.09 4.09 3.80 0 0 0
14/08/2017
3.94
 165,610 3.76 4 3.76 0 0 0
11/08/2017
3.86
 420,930 3.93 4.39 3.86 0 0 0
10/08/2017
4.15
 187,810 4.25 4.25 4.03 0 0 0
09/08/2017
4.32
 2,188,540 4.50 4.50 4.01 0 0 0
08/08/2017
4.21
 176,980 4.21 4.21 4.21 0 0 0
07/08/2017
3.94
 340,950 3.70 3.94 3.69 0 0 0
04/08/2017
3.69
 84,010 3.60 3.70 3.59 0 0 0
03/08/2017
3.56
 52,010 3.70 3.70 3.50 0 0 0
02/08/2017
3.50
 169,960 3.56 3.59 3.46 0 0 0
01/08/2017
3.59
 84,450 3.70 3.71 3.57 0 0 0
31/07/2017
3.55
 118,080 3.60 3.69 3.55 0 0 0
28/07/2017
3.69
 75,850 3.70 3.70 3.55 0 0 0
27/07/2017
3.69
 129,400 3.70 3.75 3.65 0 0 0

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