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)
26/07/2017
3.65
 75,640 3.69 3.69 3.60 0 0 0
25/07/2017
3.68
 36,770 3.63 3.69 3.55 0 0 0
24/07/2017
3.68
 79,730 3.64 3.71 3.64 0 0 0
21/07/2017
3.65
 109,310 3.71 3.73 3.60 0 0 0
20/07/2017
3.71
 104,790 3.73 3.74 3.67 0 0 0
19/07/2017
3.71
 174,180 3.65 3.82 3.60 0 0 0
18/07/2017
3.78
 54,340 3.76 3.80 3.75 0 0 0
17/07/2017
3.80
 106,190 3.92 3.92 3.78 0 0 0
14/07/2017
3.78
 75,680 3.87 3.87 3.75 0 0 0
13/07/2017
3.75
 16,090 3.90 3.90 3.72 0 0 0
12/07/2017
3.74
 46,740 3.90 3.96 3.74 0 0 0
11/07/2017
3.74
 108,010 3.72 3.80 3.69 0 0 0
10/07/2017
3.75
 88,950 3.89 3.90 3.75 0 0 0
07/07/2017
3.83
 168,070 3.70 3.94 3.70 0 0 0
06/07/2017
3.87
 318,100 4.04 4.04 3.87 0 0 0
05/07/2017
3.85
 237,180 3.77 3.90 3.70 0 0 0
04/07/2017
3.70
 146,350 3.65 3.75 3.65 0 0 0
03/07/2017
3.70
 144,650 3.78 3.78 3.70 0 0 0
30/06/2017
3.78
 221,600 3.90 3.90 3.70 0 0 0
29/06/2017
3.80
 213,760 3.73 3.94 3.73 0 0 0
28/06/2017
3.79
 79,640 3.70 3.90 3.70 0 0 0
27/06/2017
3.75
 86,670 3.80 4.07 3.75 0 0 0
26/06/2017
3.87
 495,920 4.10 4.13 3.86 0 0 0
23/06/2017
3.86
 432,540 3.74 3.86 3.58 0 0 0
22/06/2017
3.61
 319,980 3.77 3.80 3.61 0 0 0
21/06/2017
3.78
 178,000 3.80 3.82 3.76 0 0 0
20/06/2017
3.84
 153,850 3.96 3.96 3.73 0 0 0
19/06/2017
3.81
 489,300 3.59 3.81 3.54 0 0 0
16/06/2017
3.57
 97,990 3.55 3.60 3.40 0 0 0
15/06/2017
3.55
 140,990 3.42 3.69 3.42 0 0 0
14/06/2017
3.50
 207,530 3.47 3.65 3.47 0 0 0
13/06/2017
3.56
 551,200 3.60 3.75 3.54 0 0 0
12/06/2017
3.80
 80,570 3.72 3.89 3.72 0 0 0
09/06/2017
3.89
 193,040 4.15 4.15 3.70 0 0 0
08/06/2017
3.93
 902,500 3.68 3.93 3.68 0 0 0
07/06/2017
3.68
 199,510 3.69 3.70 3.58 0 0 0
06/06/2017
3.69
 411,350 3.89 3.89 3.54 0 0 0
05/06/2017
3.80
 288,980 3.66 3.98 3.66 0 0 0
02/06/2017
3.86
 699,890 4.15 4.15 3.86 0 0 0
01/06/2017
4.15
 268,710 4.15 4.20 3.91 0 0 0
31/05/2017
4.20
 355,160 4.47 4.47 4.15 0 0 0
30/05/2017
4.25
 1,355,910 4.15 4.44 4.15 0 0 0
29/05/2017
4.15
 535,530 4.18 4.37 4.10 0 0 0
26/05/2017
4.18
 1,812,470 3.91 4.18 3.79 0 0 0
25/05/2017
3.91
 2,200,810 4.23 4.23 3.69 0 0 0
24/05/2017
3.96
 212,020 3.96 3.96 3.96 0 0 0
23/05/2017
3.71
 75,400 3.71 3.71 3.71 0 0 0
22/05/2017
3.47
 88,200 3.25 3.47 3.25 0 0 0
19/05/2017
3.25
 449,530 3.22 3.45 3.22 0 0 0
18/05/2017
3.45
 636,070 3.70 3.70 3.45 0 0 0
17/05/2017
3.70
 463,900 3.57 3.80 3.57 0 0 0
16/05/2017
3.80
 1,691,810 3.68 3.90 3.56 0 0 0
15/05/2017
3.68
 2,982,050 3.68 3.68 3.21 0 0 0
12/05/2017
3.44
 108,150 3.44 3.44 3.44 0 0 0
11/05/2017
3.22
 112,920 3.22 3.22 3.22 0 0 0
10/05/2017
3.01
 525,870 3.01 3.01 3.01 0 0 0
09/05/2017
2.82
 233,040 2.82 2.82 2.82 0 0 0
08/05/2017
2.64
 327,340 2.64 2.64 2.64 0 0 0
05/05/2017
2.47
 819,240 2.31 2.47 2.29 0 0 0
04/05/2017
2.31
 253,040 2.17 2.31 2.17 0 0 0
03/05/2017
2.18
 22,450 2.15 2.18 2.15 0 0 0
28/04/2017
2.15
 93,790 2.17 2.18 2.15 0 0 0
27/04/2017
2.19
 80,020 2.17 2.20 2.17 0 0 0
26/04/2017
2.18
 21,200 2.17 2.19 2.15 0 0 0
25/04/2017
2.16
 27,780 2.22 2.22 2.16 0 0 0
24/04/2017
2.22
 13,150 2.17 2.22 2.16 0 0 0
21/04/2017
2.19
 105,750 2.17 2.19 2.16 0 0 0
20/04/2017
2.18
 36,660 2.18 2.19 2.14 0 0 0
19/04/2017
2.21
 24,040 2.21 2.21 2.15 0 0 0
18/04/2017
2.21
 33,860 2.18 2.21 2.15 0 0 0
17/04/2017
2.17
 194,190 2.16 2.18 2.13 0 0 0
14/04/2017
2.19
 54,220 2.13 2.19 2.13 0 0 0
13/04/2017
2.20
 143,700 2.17 2.20 2.14 0 0 0
12/04/2017
2.25
 126,770 2.22 2.25 2.16 0 0 0
11/04/2017
2.23
 92,870 2.25 2.28 2.23 0 0 0
10/04/2017
2.29
 112,980 2.30 2.30 2.24 0 0 0
07/04/2017
2.29
 53,020 2.27 2.29 2.26 0 0 0
05/04/2017
2.30
 9,110 2.28 2.30 2.26 0 0 0
04/04/2017
2.29
 36,370 2.25 2.30 2.25 0 0 0
03/04/2017
2.26
 60,420 2.31 2.31 2.26 0 0 0
31/03/2017
2.31
 100,760 2.38 2.38 2.30 0 0 0
30/03/2017
2.35
 152,020 2.31 2.44 2.31 0 0 0
29/03/2017
2.31
 227,050 2.16 2.31 2.16 0 0 0
28/03/2017
2.16
 47,440 2.19 2.19 2.13 0 0 0
27/03/2017
2.15
 121,620 2.20 2.23 2.15 0 0 0
24/03/2017
2.18
 46,720 2.20 2.22 2.18 0 0 0
23/03/2017
2.17
 77,590 2.15 2.24 2.15 0 0 0
22/03/2017
2.16
 342,620 2.17 2.20 2.14 0 0 0
21/03/2017
2.20
 25,300 2.23 2.23 2.16 0 0 0
20/03/2017
2.23
 39,530 2.17 2.26 2.16 0 0 0
17/03/2017
2.17
 98,910 2.19 2.19 2.16 0 0 0
16/03/2017
2.19
 31,350 2.17 2.19 2.17 0 0 0
15/03/2017
2.20
 6,610 2.16 2.20 2.16 0 0 0
14/03/2017
2.20
 42,790 2.16 2.20 2.16 0 0 0
13/03/2017
2.18
 30,450 2.19 2.22 2.16 0 0 0
10/03/2017
2.19
 84,720 2.19 2.20 2.16 0 0 0
09/03/2017
2.20
 55,460 2.15 2.23 2.15 0 0 0
08/03/2017
2.22
 101,040 2.21 2.26 2.16 0 0 0
07/03/2017
2.23
 33,320 2.23 2.29 2.23 0 0 0
06/03/2017
2.29
 218,670 2.24 2.30 2.23 0 0 0

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