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)
17/12/2015
4.20
 36,500 4.10 4.20 4.10 0 0 0
16/12/2015
4.10
 239,470 4.10 4.20 4 0 0 0
15/12/2015
4.10
 14,560 4.10 4.10 4 0 0 0
14/12/2015
4.10
 25,860 4.10 4.20 4 0 0 0
11/12/2015
4.20
 58,280 4.10 4.20 4 0 0 0
10/12/2015
4.10
 84,400 4.20 4.20 4.10 0 0 0
09/12/2015
4.20
 32,430 4.30 4.40 4.10 0 0 0
08/12/2015
4.20
 79,680 4.20 4.30 4.10 0 0 0
07/12/2015
4.20
 114,560 4.20 4.30 4.10 0 0 0
04/12/2015
4.20
 41,820 4.10 4.20 4.10 0 0 0
03/12/2015
4.20
 52,940 4.30 4.30 4.20 0 0 0
02/12/2015
4.30
 105,980 4.30 4.40 4.30 0 0 0
01/12/2015
4.20
 99,920 4.30 4.30 4.10 0 0 0
30/11/2015
4.20
 89,430 4.30 4.30 4.20 0 0 0
27/11/2015
4.30
 123,110 4.40 4.50 4.30 0 0 0
26/11/2015
4.40
 445,320 4.40 4.70 4.30 0 0 0
25/11/2015
4.50
 169,010 4.60 4.60 4.40 0 0 0
24/11/2015
4.60
 134,870 4.60 4.60 4.40 0 0 0
23/11/2015
4.60
 453,920 4.30 4.60 4.30 0 0 0
20/11/2015
4.30
 518,070 4.30 4.40 4.20 0 0 0
19/11/2015
4.40
 85,590 4.30 4.50 4.30 0 0 0
18/11/2015
4.30
 8,330 4.30 4.30 4.20 0 0 0
17/11/2015
4.20
 430,770 4.40 4.50 4.20 0 0 0
16/11/2015
4.40
 328,000 4.60 4.60 4.40 0 0 0
13/11/2015
4.70
 159,810 4.50 4.80 4.50 0 0 0
12/11/2015
4.50
 48,880 4.50 4.50 4.40 0 0 0
11/11/2015
4.50
 82,290 4.60 4.70 4.50 0 0 0
10/11/2015
4.70
 191,100 4.60 4.70 4.50 0 0 0
09/11/2015
4.70
 136,270 4.80 4.80 4.70 0 0 0
06/11/2015
4.80
 110,590 4.80 4.80 4.60 0 0 0
05/11/2015
4.70
 82,770 4.80 4.80 4.70 0 0 0
04/11/2015
4.80
 173,850 4.90 5 4.80 0 0 0
03/11/2015
5
 349,720 4.70 5 4.70 0 0 0
02/11/2015
4.80
 408,690 5 5 4.80 0 0 0
30/10/2015
5.10
 362,250 5.10 5.20 5 0 0 0
29/10/2015
5.20
 543,310 5.10 5.30 5 0 0 0
28/10/2015
5.20
 855,030 5 5.20 5 0 0 0
27/10/2015
4.90
 382,980 4.60 4.90 4.50 0 0 0
26/10/2015
4.60
 1,269,590 4.80 4.90 4.60 0 0 0
23/10/2015
4.60
 161,910 4.60 4.60 4.60 0 0 0
22/10/2015
4.30
 35,370 4.30 4.30 4.30 0 0 0
21/10/2015
4.10
 76,300 4.10 4.10 4.10 0 0 0
20/10/2015
3.90
 110,960 4.10 4.10 3.90 0 0 0
19/10/2015
4
 83,690 4.20 4.20 4 0 0 0
16/10/2015
4.20
 156,900 4.20 4.20 4 0 0 0
15/10/2015
4.10
 74,160 4.10 4.20 4.10 0 0 0
14/10/2015
4.20
 75,640 4.20 4.20 4.10 0 0 0
13/10/2015
4.20
 25,830 4.10 4.20 4.10 0 0 0
12/10/2015
4.20
 100,520 4.10 4.20 4 0 0 0
09/10/2015
4.10
 213,000 4.20 4.20 4.10 0 0 0
08/10/2015
4.20
 204,970 4.10 4.30 4.10 0 0 0
07/10/2015
4.10
 118,850 4.10 4.20 4 0 0 0
06/10/2015
4.10
 109,920 4 4.10 4 0 0 0
05/10/2015
4
 50,050 3.90 4 3.90 0 0 0
02/10/2015
3.90
 50,100 3.90 4 3.90 0 0 0
01/10/2015
4
 64,810 4 4 3.90 0 0 0
30/09/2015
4
 114,610 3.90 4 3.80 0 0 0
29/09/2015
3.90
 484,330 3.90 4 3.90 0 0 0
28/09/2015
4.10
 61,460 4.10 4.20 4 0 0 0
25/09/2015
4.20
 86,070 4.20 4.30 4.10 0 0 0
24/09/2015
4.20
 651,800 3.90 4.20 3.90 0 0 0
23/09/2015
4
 40,160 3.90 4 3.80 0 0 0
22/09/2015
4
 54,950 3.90 4 3.80 0 0 0
21/09/2015
4
 107,030 4 4 3.70 0 0 0
18/09/2015
3.90
 45,140 3.80 3.90 3.80 0 0 0
17/09/2015
3.90
 46,620 3.80 3.90 3.80 0 0 0
16/09/2015
3.80
 39,110 3.90 3.90 3.80 0 0 0
15/09/2015
3.90
 87,010 3.90 4 3.80 0 0 0
14/09/2015
4
 62,350 3.90 4 3.90 0 0 0
11/09/2015
4
 20,500 4 4 3.90 0 0 0
10/09/2015
3.90
 64,520 3.90 4 3.90 0 0 0
09/09/2015
4
 84,940 4 4 3.90 0 0 0
08/09/2015
4
 42,290 3.90 4 3.90 0 0 0
07/09/2015
4
 44,830 4 4 3.90 0 0 0
04/09/2015
4
 104,710 3.90 4.10 3.90 0 0 0
03/09/2015
4
 100,780 3.90 4 3.80 0 0 0
01/09/2015
3.90
 158,310 3.80 4 3.80 0 0 0
31/08/2015
3.90
 85,190 4 4 3.80 0 0 0
28/08/2015
4
 146,580 4 4.10 4 0 0 0
27/08/2015
4.10
 169,610 4 4.10 3.90 0 0 0
26/08/2015
3.90
 468,270 3.80 3.90 3.60 0 0 0
25/08/2015
3.70
 765,870 3.70 3.90 3.70 0 0 0
24/08/2015
3.90
 314,710 4 4 3.90 0 0 0
21/08/2015
4.10
 427,490 4.10 4.20 4 0 0 0
20/08/2015
4.20
 248,790 4.40 4.40 4.20 0 0 0
19/08/2015
4.50
 220,110 4.50 4.50 4.30 0 0 0
18/08/2015
4.60
 303,040 4.50 4.70 4.50 0 0 0
17/08/2015
4.50
 347,840 4.80 4.80 4.50 0 0 0
14/08/2015
4.80
 382,600 4.90 4.90 4.70 0 0 0
13/08/2015
4.90
 549,250 5.10 5.20 4.90 0 0 0
12/08/2015
5.20
 133,040 5.30 5.30 5.20 0 0 0
11/08/2015
5.40
 59,590 5.30 5.40 5.30 0 0 0
10/08/2015
5.20
 62,890 5.40 5.40 5.20 0 0 0
07/08/2015
5.30
 271,890 5.30 5.40 5.20 0 0 0
06/08/2015
5.40
 37,200 5.50 5.50 5.40 0 0 0
05/08/2015
5.50
 94,410 5.50 5.50 5.30 0 0 0
04/08/2015
5.30
 102,440 5.30 5.40 5.20 0 0 0
03/08/2015
5.40
 81,960 5.50 5.50 5.30 0 0 0
31/07/2015
5.50
 70,360 5.50 5.60 5.50 0 0 0
30/07/2015
5.40
 82,350 5.40 5.50 5.40 0 0 0

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