CTCP Xây lắp Cơ khí và Lương thực Thực phẩm (mcf)

7.10
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
(2026-09-08) 		0.10 1.41% 79,600 0 0
7
7.20
7.10
2 tháng
(2026-08-10) 		0.10 1.41% 221,300 0 0
7
7.20
7.10
3 tháng
(2026-07-10) 		0.10 1.41% 375,300 -2,000 0.0
7
7.20
7.10
6 tháng
(2026-04-13) 		-0.40 -5.26% 1,104,800 -2,000 0.0
6.90
8.10
7.10
12 tháng
(2025-10-13) 		-0.30 -4% 1,698,400 -2,000 0.0
6.90
8.10
7.10
24 tháng
(2024-10-18) 		-1.03 -12.49% 3,429,260 -2,100 0.0
6.56
9.61
7.10
36 tháng
(2023-10-24) 		-0.06 -0.87% 6,303,397 -3,800 0.0
5.86
9.61
7.10
60 tháng
(2021-11-03) 		-0.12 -1.69% 12,580,668 -490,063 -4.1
5.26
11.31
7.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2016
4.56
 700 4.33 4.56 4.33 700 0 0.0
02/06/2016
4.53
 2,300 4.43 4.56 4.43 2,300 0 0.0
01/06/2016
4.49
 3,300 4.23 4.49 4.23 2,500 2,000 0.0
31/05/2016
4.53
 10,800 4.63 4.63 4.01 9,800 0 0.1
30/05/2016
4.43
 4,700 4.30 4.56 4.30 4,700 0 0.1
27/05/2016
4.40
 0 4.40 4.40 4.40 0 0 0
26/05/2016
4.40
 0 4.40 4.40 4.40 0 0 0
25/05/2016
4.40
 61 4.40 4.40 4.40 0 0 0
24/05/2016
4.40
 330 4.33 4.40 4.33 300 0 0.0
23/05/2016
4.27
 3,600 4.30 4.40 3.97 2,500 0 0.0
20/05/2016
4.33
 0 4.33 4.33 4.33 0 0 0
19/05/2016
4.33
 0 4.33 4.33 4.33 0 0 0
18/05/2016
4.33
 40 4.33 4.33 4.33 0 0 0
17/05/2016
4.33
 0 4.33 4.33 4.33 0 0 0
16/05/2016
4.33
 2,400 4.01 4.33 3.97 1,400 2,000 0.0
13/05/2016
4.40
 0 4.40 4.40 4.40 0 0 0
12/05/2016
4.40
 1,400 4.27 4.40 4.27 1,400 0 0.0
11/05/2016
4.30
 0 4.30 4.30 4.30 0 0 0
10/05/2016
4.30
 0 4.30 4.30 4.30 0 0 0
09/05/2016
4.30
 0 4.30 4.30 4.30 0 0 0
06/05/2016
4.30
 0 4.30 4.30 4.30 0 0 0
05/05/2016
4.30
 0 4.30 4.30 4.30 0 0 0
04/05/2016
4.30
 100 4.30 4.30 4.30 100 0 0.0
29/04/2016
4.30
 600 4.36 4.36 3.97 400 0 0.0
28/04/2016
4.40
 500 4.01 4.40 4.01 300 0 0.0
27/04/2016
4.43
 1,000 4.17 4.49 4.17 600 0 0.0
26/04/2016
4.63
 0 4.63 4.63 4.63 0 0 0
25/04/2016
4.63
 0 4.63 4.63 4.63 0 0 0
22/04/2016
4.63
 0 4.63 4.63 4.63 0 0 0
21/04/2016
4.63
 0 4.63 4.63 4.63 0 0 0
20/04/2016
4.63
 0 4.63 4.63 4.63 0 0 0
19/04/2016
4.63
 702 4.30 4.63 4.30 700 0 0.0
15/04/2016
4.66
 0 4.66 4.66 4.66 0 0 0
14/04/2016
4.66
 0 4.66 4.66 4.66 0 0 0
13/04/2016
4.66
 0 4.66 4.66 4.66 0 0 0
12/04/2016
4.66
 0 4.66 4.66 4.66 0 0 0
11/04/2016
4.66
 3,800 4.40 4.66 4.40 3,800 0 0.1
08/04/2016
4.40
 5,000 4.40 4.40 4.23 5,000 0 0.1
07/04/2016
4.40
 8,200 3.97 4.40 3.91 4,800 0 0.1
06/04/2016
4.27
 1,615 3.91 4.27 3.91 900 0 0.0
05/04/2016
4.27
 0 4.27 4.27 4.27 0 0 0
04/04/2016
4.27
 0 4.27 4.27 4.27 0 0 0
01/04/2016
4.27
 1,600 3.91 4.27 3.91 100 0 0.0
31/03/2016
4.33
 2,800 3.97 4.36 3.94 900 0 0.0
30/03/2016
4.36
 200 3.91 4.36 3.91 100 0 0.0
29/03/2016
4.27
 2,300 4.40 4.40 3.91 200 0 0.0
28/03/2016
4.23
 1,900 3.94 4.33 3.94 1,800 0 0.0
25/03/2016
4.36
 200 3.94 4.36 3.94 100 0 0.0
24/03/2016
4.33
 0 4.33 4.33 4.33 0 0 0
23/03/2016
4.33
 1,200 3.97 4.40 3.97 200 0 0.0
22/03/2016
4.33
 1,983 4.40 4.40 3.91 200 0 0.0
21/03/2016
4.23
 2,300 4.07 4.23 4.04 100 0 0.0
18/03/2016
4.33
 2,100 4.14 4.33 4.14 200 0 0.0
17/03/2016
4.36
 1,000 4.04 4.36 4.04 1,000 0 0.0
16/03/2016
4.36
 310 3.97 4.36 3.97 100 0 0.0
15/03/2016
4.40
 200 4.23 4.40 4.23 200 0 0.0
14/03/2016
4.27
 20 4.27 4.27 4.27 0 0 0
11/03/2016
4.27
 0 4.27 4.27 4.27 0 0 0
10/03/2016
4.27
 200 3.84 4.27 3.84 100 0 0.0
09/03/2016
4.27
 200 3.84 4.27 3.84 100 0 0.0
08/03/2016
4.27
 800 4.30 4.30 3.94 200 0 0.0
07/03/2016: Cổ tức tiền mặt tỉ lệ: 10.6%
07/03/2016
3.91
 1,100 4.40 4.40 3.91 200 0 0.0
04/03/2016
4.05
 30 4.05 4.05 4.05 0 0 0
03/03/2016
4.05
 100 4.05 4.05 4.05 0 0 0
02/03/2016
4.05
 6,700 4.05 4.05 3.93 100 5,700 -0.1
01/03/2016
4.05
 707 3.63 4.05 3.63 100 0 0.0
29/02/2016
4.02
 200 3.96 4.02 3.96 100 0 0.0
26/02/2016
4.02
 1,200 4.02 4.02 4.02 500 0 0.0
25/02/2016
3.99
 0 3.99 3.99 3.99 0 0 0
24/02/2016
3.99
 500 3.99 3.99 3.99 0 0 0
23/02/2016
4.02
 100 4.02 4.02 4.02 0 0 0
22/02/2016
4.05
 200 3.66 4.05 3.66 100 0 0.0
19/02/2016
4.05
 600 3.72 4.05 3.72 400 0 0.0
18/02/2016
4.11
 0 4.11 4.11 4.11 0 0 0
17/02/2016
4.11
 0 4.11 4.11 4.11 0 0 0
16/02/2016
4.11
 0 4.11 4.11 4.11 0 0 0
15/02/2016
4.11
 0 4.11 4.11 4.11 0 0 0
05/02/2016
4.11
 200 3.72 4.11 3.72 100 0 0.0
04/02/2016
4.11
 0 4.11 4.11 4.11 0 0 0
03/02/2016
4.11
 0 4.11 4.11 4.11 0 0 0
02/02/2016
4.11
 1,000 4.11 4.11 4.11 1,000 0 0.0
01/02/2016
4.56
 100 4.56 4.56 4.56 0 0 0
29/01/2016
5.04
 0 5.04 5.04 5.04 0 0 0
28/01/2016
5.04
 0 5.04 5.04 5.04 0 0 0
27/01/2016
5.04
 0 5.04 5.04 5.04 0 0 0
26/01/2016
5.04
 0 5.04 5.04 5.04 0 0 0
25/01/2016
5.04
 0 5.04 5.04 5.04 0 0 0
22/01/2016
5.04
 0 5.04 5.04 5.04 0 0 0
21/01/2016
5.04
 0 5.04 5.04 5.04 0 0 0
20/01/2016
5.04
 0 5.04 5.04 5.04 0 0 0
19/01/2016
5.04
 0 5.04 5.04 5.04 0 0 0
18/01/2016
5.04
 0 5.04 5.04 5.04 0 0 0
15/01/2016
5.04
 0 5.04 5.04 5.04 0 0 0
14/01/2016
5.04
 0 5.04 5.04 5.04 0 0 0
13/01/2016
5.04
 0 5.04 5.04 5.04 0 0 0
12/01/2016
5.04
 0 5.04 5.04 5.04 0 0 0
11/01/2016
5.04
 0 5.04 5.04 5.04 0 0 0
08/01/2016
5.04
 0 5.04 5.04 5.04 0 0 0
07/01/2016
5.04
 0 5.04 5.04 5.04 0 0 0
06/01/2016
5.04
 0 5.04 5.04 5.04 0 0 0

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