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)
03/03/2017
2.26
 139,200 2.25 2.27 2.24 0 0 0
02/03/2017
2.26
 183,950 2.34 2.34 2.26 0 0 0
01/03/2017
2.30
 93,650 2.26 2.35 2.26 0 0 0
28/02/2017
2.30
 202,380 2.30 2.34 2.26 0 0 0
27/02/2017
2.30
 169,550 2.38 2.39 2.30 0 0 0
24/02/2017
2.38
 119,310 2.39 2.40 2.36 0 0 0
23/02/2017
2.39
 162,900 2.39 2.43 2.37 0 0 0
22/02/2017
2.39
 167,410 2.43 2.44 2.39 0 0 0
21/02/2017
2.43
 192,750 2.38 2.47 2.36 0 0 0
20/02/2017
2.38
 117,920 2.30 2.40 2.30 0 0 0
17/02/2017
2.32
 65,100 2.36 2.37 2.32 0 0 0
16/02/2017
2.33
 168,570 2.32 2.39 2.31 0 0 0
15/02/2017
2.32
 165,600 2.36 2.36 2.31 0 0 0
14/02/2017
2.36
 220,060 2.34 2.36 2.32 0 0 0
13/02/2017
2.35
 433,690 2.25 2.35 2.25 0 0 0
10/02/2017
2.20
 164,450 2.28 2.28 2.20 0 0 0
09/02/2017
2.28
 750,520 2.28 2.30 2.25 0 0 0
08/02/2017
2.15
 226,320 2.10 2.15 2.10 0 0 0
07/02/2017
2.01
 75,360 2.17 2.19 2.01 0 0 0
06/02/2017
2.14
 259,900 2.03 2.14 2.03 0 0 0
03/02/2017
2
 58,980 2.01 2.04 2 0 0 0
02/02/2017
2.01
 3,310 1.99 2.01 1.99 0 0 0
25/01/2017
1.99
 22,280 1.95 1.99 1.95 0 0 0
24/01/2017
1.95
 25,470 1.97 2.03 1.95 0 0 0
23/01/2017
1.93
 6,240 1.94 2.01 1.93 0 0 0
20/01/2017
1.93
 106,720 1.94 2.06 1.93 0 0 0
19/01/2017
1.94
 20,040 1.98 1.98 1.94 0 0 0
18/01/2017
1.98
 49,230 1.99 1.99 1.94 0 0 0
17/01/2017
1.94
 82,260 2 2 1.94 0 0 0
16/01/2017
2.03
 78,460 2 2.03 1.99 0 0 0
13/01/2017
2
 55,200 1.99 2.03 1.99 0 0 0
12/01/2017
2.03
 65,150 2.03 2.03 1.99 0 0 0
11/01/2017
2.03
 7,770 2.01 2.03 2.01 0 0 0
10/01/2017
2.03
 24,630 2.04 2.04 2 0 0 0
09/01/2017
2.04
 21,930 2 2.04 2 0 0 0
06/01/2017
2.04
 38,090 2.05 2.05 1.99 0 0 0
05/01/2017
2.05
 46,410 2.03 2.06 2 0 0 0
04/01/2017
2.09
 10 2.09 2.09 2.09 0 0 0
03/01/2017
2.09
 36,070 2.09 2.09 2 0 0 0
30/12/2016
2.04
 108,780 2.04 2.04 1.98 0 0 0
29/12/2016
2.04
 4,060 2.06 2.06 2.01 0 0 0
28/12/2016
2.05
 14,820 2.06 2.06 2 0 0 0
27/12/2016
2.06
 18,520 2.06 2.06 1.95 0 0 0
26/12/2016
2.06
 20,920 2.02 2.07 1.98 0 0 0
23/12/2016
2.10
 53,320 2 2.10 1.93 0 0 0
22/12/2016
2.06
 107,090 2.07 2.07 2 0 0 0
21/12/2016
2.10
 20,020 2.09 2.10 2.08 0 0 0
20/12/2016
2.06
 35,160 2.14 2.14 2.02 0 0 0
19/12/2016
2.10
 18,380 2.06 2.10 2.03 0 0 0
16/12/2016
2.06
 39,040 1.96 2.06 1.96 0 0 0
15/12/2016
1.98
 13,250 1.98 1.99 1.96 0 0 0
14/12/2016
1.99
 9,370 1.99 1.99 1.95 0 0 0
13/12/2016
1.99
 23,290 2.04 2.04 1.96 0 0 0
12/12/2016
2.02
 70,440 2.01 2.07 2 0 0 0
09/12/2016
2.02
 75,010 2.03 2.07 2.01 0 0 0
08/12/2016
2.07
 24,380 2.04 2.07 2.04 0 0 0
07/12/2016
2.06
 26,220 2.08 2.08 2.03 0 0 0
06/12/2016
2.08
 42,400 2.06 2.08 2 0 0 0
05/12/2016
2.08
 42,650 2.04 2.10 2 0 0 0
02/12/2016
2.08
 1,020 2.10 2.10 2.08 0 0 0
01/12/2016
2.10
 14,940 2.02 2.10 2.02 0 0 0
30/11/2016
2.08
 86,180 2 2.10 2 0 0 0
29/11/2016
2
 28,910 2.13 2.13 2 0 0 0
28/11/2016
2.13
 7,510 2.15 2.15 2.10 0 0 0
25/11/2016
2.15
 39,850 2.15 2.17 2.11 0 0 0
24/11/2016
2.15
 5,480 2.15 2.17 2.10 0 0 0
23/11/2016
2.15
 19,130 2.10 2.16 2.10 0 0 0
22/11/2016
2.10
 59,500 2.12 2.18 2.10 0 0 0
21/11/2016
2.15
 65,450 2.14 2.16 2.10 0 0 0
18/11/2016
2.10
 34,030 2.13 2.25 2.10 0 0 0
17/11/2016
2.15
 51,310 2.14 2.18 2.10 0 0 0
16/11/2016
2.16
 17,330 2.18 2.18 2.14 0 0 0
15/11/2016
2.16
 59,900 2.15 2.17 2.12 0 0 0
14/11/2016
2.13
 27,910 2.10 2.13 2.10 0 0 0
11/11/2016
2.10
 1,160 2.16 2.16 2.10 0 0 0
10/11/2016
2.15
 40,040 2.10 2.15 2.02 0 0 0
09/11/2016
2.10
 23,090 2.15 2.15 2 0 0 0
08/11/2016
2.12
 10,620 2.14 2.14 2.08 0 0 0
07/11/2016
2.10
 8,860 2.08 2.18 2.08 0 0 0
04/11/2016
2.14
 11,200 2.15 2.15 2.07 0 0 0
03/11/2016
2.12
 18,100 2.08 2.14 2.08 0 0 0
02/11/2016
2.12
 32,510 2.17 2.20 2.07 0 0 0
01/11/2016
2.13
 88,320 2.12 2.19 2.10 0 0 0
31/10/2016
2.13
 44,410 2.13 2.16 2.10 0 0 0
28/10/2016
2.12
 29,480 2.27 2.28 2.12 0 0 0
27/10/2016
2.27
 4,760 2.20 2.27 2.20 0 0 0
26/10/2016
2.20
 35,470 2.23 2.23 2.18 0 0 0
25/10/2016
2.25
 35,420 2.29 2.29 2.16 0 0 0
24/10/2016
2.29
 55,230 2.29 2.29 2.21 0 0 0
21/10/2016
2.29
 35,580 2.26 2.29 2.23 0 0 0
20/10/2016
2.26
 20,840 2.28 2.28 2.22 0 0 0
19/10/2016
2.25
 36,280 2.23 2.26 2.22 0 0 0
18/10/2016
2.24
 32,420 2.27 2.27 2.18 0 0 0
17/10/2016
2.27
 62,120 2.27 2.35 2.22 0 0 0
14/10/2016
2.27
 160,440 2.17 2.27 2.15 0 0 0
13/10/2016
2.13
 134,310 2.17 2.17 2.10 0 0 0
12/10/2016
2.14
 70,400 2.09 2.15 2.04 0 0 0
11/10/2016
2.10
 29,110 2.10 2.12 2.10 0 0 0
10/10/2016
2.17
 159,990 2.12 2.18 2.03 0 0 0
07/10/2016
2.18
 14,520 2.18 2.25 2.16 0 0 0

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