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

8.40
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
(2024-10-23) 		-0.30 -3.45% 46,132 -400 -0.0
8.40
8.80
8.40
2 tháng
(2024-09-23) 		-0.50 -5.62% 76,188 100 0.0
8.40
8.90
8.40
3 tháng
(2024-08-26) 		-0.50 -5.62% 113,692 100 0.0
8.40
9
8.40
6 tháng
(2024-05-27) 		-1.60 -16% 975,290 2,100 0.0
8.40
10
8.40
12 tháng
(2023-11-28) 		-0.08 -0.97% 2,746,034 -800 -0.0
7.41
10
8.40
24 tháng
(2022-12-05) 		2.23 36.05% 6,140,793 -139,112 -1.8
5.69
12.23
8.40
36 tháng
(2021-12-08) 		0.85 11.28% 8,307,011 -744,463 -6.9
5.69
12.23
8.40
60 tháng
(2019-12-19) 		1.66 24.60% 16,688,222 -823,954 -9.4
5.22
12.23
8.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2024
7.86
 800 7.86 7.86 7.86 0 0 0
31/01/2024
7.68
 3,900 7.68 7.86 7.59 0 0 0
30/01/2024
7.68
 3,200 7.68 7.68 7.68 0 0 0
29/01/2024
7.68
 500 7.68 7.68 7.68 0 0 0
26/01/2024
7.77
 1,800 7.77 7.77 7.68 0 0 0
25/01/2024
7.77
 1,000 7.77 7.77 7.77 0 0 0
24/01/2024
7.77
 600 7.86 7.86 7.77 0 0 0
23/01/2024
7.77
 1,800 7.77 7.77 7.68 0 1,500 -0.0
22/01/2024
7.86
 2,001 7.68 7.86 7.59 0 0 0
19/01/2024
7.77
 2,000 7.77 7.77 7.77 0 0 0
18/01/2024
7.77
 700 7.77 7.77 7.77 0 0 0
17/01/2024
7.86
 16,301 7.86 7.86 7.86 0 0 0
16/01/2024
7.86
 1,300 7.95 7.95 7.86 0 0 0
15/01/2024
7.95
 0 7.95 7.95 7.95 0 0 0
12/01/2024
7.95
 400 7.95 7.95 7.95 0 0 0
11/01/2024
7.95
 7,700 8.04 8.13 7.95 0 0 0
10/01/2024
8.04
 3,520 8.04 8.04 7.95 0 0 0
09/01/2024
7.86
 4,000 7.86 7.86 7.86 0 0 0
08/01/2024
7.86
 800 7.95 7.95 7.86 0 0 0
05/01/2024
7.95
 9,700 8.04 8.04 7.95 0 0 0
04/01/2024
8.04
 2,200 8.04 8.04 7.95 0 0 0
03/01/2024
8.04
 5,713 7.95 8.04 7.95 0 500 -0.0
02/01/2024
7.95
 14,120 7.86 8.04 7.86 0 0 0
29/12/2023
7.95
 2,800 7.77 7.95 7.77 0 0 0
28/12/2023
7.77
 3,500 7.68 7.77 7.14 0 0 0
27/12/2023
7.68
 2,400 7.59 7.68 7.68 0 0 0
26/12/2023
7.59
 1,400 7.68 7.68 7.59 0 0 0
25/12/2023
7.68
 9,000 7.59 7.68 7.50 0 0 0
22/12/2023
7.59
 900 7.59 7.59 7.59 0 0 0
21/12/2023
7.59
 4,000 7.50 7.59 7.59 0 0 0
20/12/2023
7.50
 0 7.50 7.50 7.50 0 0 0
19/12/2023
7.50
 5,500 7.41 7.59 7.50 0 0 0
18/12/2023
7.41
 29,600 7.50 7.50 7.41 0 0 0
15/12/2023
7.50
 500 7.59 7.59 7.50 0 0 0
14/12/2023
7.59
 10,300 7.50 7.59 7.50 0 0 0
13/12/2023
7.50
 10,000 7.59 7.59 7.50 0 0 0
12/12/2023
7.59
 12,000 7.50 7.68 7.59 0 0 0
11/12/2023
7.50
 39,500 7.68 7.68 7.50 0 0 0
08/12/2023
7.68
 4,700 7.59 7.68 7.41 0 0 0
07/12/2023
7.59
 25,300 7.68 7.68 7.32 0 1,400 -0.0
06/12/2023
7.68
 19,200 7.77 7.86 7.59 0 0 0
05/12/2023
7.77
 1,600 7.77 7.77 7.68 0 0 0
04/12/2023
7.77
 40,000 7.95 7.95 7.32 0 0 0
01/12/2023
7.95
 2,100 7.86 8.13 7.77 0 0 0
30/11/2023
7.86
 6,000 8.04 8.04 7.77 0 0 0
29/11/2023
8.04
 2,500 8.48 8.48 7.95 0 0 0
28/11/2023
8.48
 19,800 8.57 8.93 7.77 0 0 0
27/11/2023
8.57
 18,500 8.39 9.20 7.59 0 0 0
24/11/2023
8.39
 20,900 7.68 8.39 7.50 0 0 0
23/11/2023
7.68
 27,400 7.50 7.77 7.32 0 0 0
22/11/2023
7.50
 0 7.50 7.50 7.50 0 0 0
21/11/2023
7.50
 1,500 7.50 7.59 7.50 0 0 0
20/11/2023
7.50
 3,000 7.50 7.50 7.41 0 0 0
17/11/2023
7.50
 1,100 7.50 7.50 7.41 0 0 0
16/11/2023
7.50
 500 7.59 7.59 7.50 0 0 0
15/11/2023
7.59
 7,700 7.50 7.59 7.32 0 0 0
14/11/2023
7.50
 7,200 7.50 7.50 7.41 0 0 0
13/11/2023
7.50
 14,500 7.41 7.68 7.41 0 0 0
10/11/2023
7.41
 5,500 7.41 7.41 7.23 0 0 0
09/11/2023
7.41
 14,700 7.41 7.50 7.41 0 0 0
08/11/2023
7.41
 3,500 7.32 7.41 7.23 0 800 -0.0
07/11/2023
7.32
 3,100 7.23 7.32 7.23 0 3,100 0
06/11/2023
7.23
 2,600 7.41 7.41 7.23 0 0 0
03/11/2023
7.41
 4,400 7.59 7.59 7.32 0 0 0
02/11/2023
7.59
 9,100 7.41 7.59 7.14 0 0 0
01/11/2023
7.41
 7,600 7.32 7.41 6.61 0 0 0
31/10/2023
7.32
 400 7.68 7.68 7.32 0 0 0
30/10/2023
7.68
 10,900 7.50 7.68 7.14 0 0 0
27/10/2023
7.50
 2,700 7.32 7.50 7.32 0 0 0
26/10/2023
7.32
 17,500 7.77 7.77 7.32 0 0 0
25/10/2023
7.77
 4,400 7.86 7.86 7.68 0 0 0
24/10/2023
7.86
 1,300 7.68 7.86 7.68 0 0 0
23/10/2023
7.68
 1,800 7.77 7.95 7.68 0 0 0
20/10/2023
7.77
 13,500 7.77 7.95 7.50 0 0 0
19/10/2023
7.77
 4,300 7.77 8.30 7.59 0 0 0
18/10/2023
7.77
 12,600 8.21 8.21 7.59 0 0 0
17/10/2023
8.21
 11,100 8.39 8.57 7.86 0 0 0
16/10/2023
8.39
 16,800 8.84 9.11 8.39 0 0 0
13/10/2023
8.84
 32,000 8.30 9.11 8.66 0 0 0
12/10/2023
8.30
 20,200 7.59 8.30 7.59 0 0 0
11/10/2023
7.59
 5,700 7.68 7.77 7.59 0 0 0
10/10/2023
7.68
 11,400 7.68 7.86 7.68 0 0 0
09/10/2023
7.68
 10,600 7.68 7.68 7.41 0 0 0
06/10/2023
7.68
 1,100 7.59 7.68 7.68 0 0 0
05/10/2023
7.59
 3,000 7.68 8.04 7.59 0 0 0
04/10/2023
7.68
 11,900 7.68 7.68 7.68 0 0 0
03/10/2023
7.68
 20,700 7.95 7.95 7.50 0 0 0
02/10/2023
7.95
 9,500 7.86 7.95 7.77 0 0 0
29/09/2023
7.86
 2,800 8.13 8.13 7.86 0 0 0
28/09/2023
8.13
 6,200 7.95 8.13 7.86 0 0 0
27/09/2023
7.95
 4,300 7.95 7.95 7.77 0 0 0
26/09/2023
7.95
 16,100 8.04 8.04 7.77 0 0 0
25/09/2023
8.04
 14,700 8.21 8.30 7.95 0 0 0
22/09/2023
8.21
 13,500 8.57 8.57 8.21 0 0 0
21/09/2023
8.57
 19,900 8.57 8.57 8.30 0 0 0
20/09/2023
8.57
 10,000 8.66 8.66 8.48 0 0 0
19/09/2023
8.66
 20,900 8.84 8.93 8.57 0 0 0
18/09/2023
8.84
 22,100 9.02 9.11 8.84 0 0 0
15/09/2023
9.02
 22,900 9.11 9.11 8.84 0 2,000 0
14/09/2023
9.11
 46,100 9.20 9.20 8.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |