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)
10/12/2013
6.10
 1,774,730 6.40 6.40 5.90 0 0 0
09/12/2013
6.30
 1,359,200 6.50 6.50 6.20 0 0 0
06/12/2013
6.50
 1,073,170 6.70 6.80 6.50 0 0 0
05/12/2013
6.70
 1,810,400 6.30 6.70 6.20 0 0 0
04/12/2013
6.40
 2,449,280 6.80 7 6.40 0 0 0
03/12/2013
6.70
 1,583,170 6.40 6.70 6.40 0 0 0
02/12/2013
6.30
 2,769,550 6.20 6.50 6.10 0 0 0
29/11/2013
6.50
 2,649,690 6.70 6.90 6.50 0 0 0
28/11/2013
6.90
 3,704,250 7.10 7.10 6.80 0 0 0
27/11/2013
6.70
 2,273,450 6.70 6.70 6.70 0 0 0
26/11/2013
6.30
 1,980,930 6.10 6.30 6 0 0 0
25/11/2013
5.90
 1,066,550 5.90 5.90 5.90 0 0 0
22/11/2013
5.60
 2,419,080 5.40 5.60 5.30 0 0 0
21/11/2013
5.30
 3,008,520 5.70 5.70 5.30 0 0 0
20/11/2013
5.40
 2,536,580 5.10 5.40 5.10 0 0 0
19/11/2013
5.10
 1,613,840 5 5.10 4.90 0 0 0
18/11/2013
5.10
 2,666,250 5 5.30 5 0 0 0
15/11/2013
5
 3,336,440 4.70 5 4.70 0 0 0
14/11/2013
4.70
 1,100,030 4.80 4.80 4.60 0 0 0
13/11/2013
4.80
 1,725,460 4.60 4.80 4.50 0 0 0
12/11/2013
4.60
 3,400,060 4.50 4.70 4.40 0 0 0
11/11/2013
4.40
 2,670,370 4.20 4.60 4.20 0 0 0
08/11/2013
4.30
 741,010 4.30 4.40 4.20 0 0 0
07/11/2013
4.40
 1,148,370 4.30 4.40 4.20 0 0 0
06/11/2013
4.30
 1,453,640 4.20 4.40 4.20 0 0 0
05/11/2013
4.20
 1,520,380 4.10 4.20 4.10 0 0 0
04/11/2013
4
 1,395,740 3.90 4.10 3.90 0 0 0
01/11/2013
3.90
 394,840 3.90 4 3.80 0 0 0
31/10/2013
3.90
 304,620 3.90 4 3.80 0 0 0
30/10/2013
3.90
 199,510 3.90 4 3.80 0 0 0
29/10/2013
4
 171,060 3.90 4 3.80 0 0 0
28/10/2013
3.90
 531,530 3.90 4 3.80 0 0 0
25/10/2013
3.90
 187,790 3.90 4 3.80 0 0 0
24/10/2013
3.90
 445,290 3.90 4 3.80 0 0 0
23/10/2013
4
 309,210 4 4.10 3.90 0 0 0
22/10/2013
4
 735,370 4.10 4.20 4 0 0 0
21/10/2013
4
 1,184,080 3.90 4 3.90 0 0 0
18/10/2013
3.80
 293,060 3.90 3.90 3.80 0 0 0
17/10/2013
3.90
 193,890 3.90 3.90 3.80 0 0 0
16/10/2013
3.80
 229,090 3.80 4 3.80 0 0 0
15/10/2013
3.80
 289,970 3.80 3.90 3.70 0 0 0
14/10/2013
3.80
 320,340 3.90 3.90 3.70 0 0 0
11/10/2013
3.80
 99,500 3.90 3.90 3.80 0 0 0
10/10/2013
3.80
 116,140 3.90 3.90 3.80 0 0 0
09/10/2013
3.90
 119,570 3.90 4 3.90 0 0 0
08/10/2013
4
 209,220 4 4 3.80 0 0 0
07/10/2013
4
 270,570 3.80 4 3.80 0 0 0
04/10/2013
3.80
 99,230 3.70 3.90 3.70 0 0 0
03/10/2013
3.80
 112,180 3.90 3.90 3.80 0 0 0
02/10/2013
3.90
 64,430 3.80 3.90 3.80 0 0 0
01/10/2013
3.70
 190,650 3.90 3.90 3.70 0 0 0
30/09/2013
3.80
 107,010 3.90 3.90 3.80 0 0 0
27/09/2013
3.90
 358,610 3.90 3.90 3.80 0 0 0
26/09/2013
4
 85,410 3.90 4 3.80 0 0 0
25/09/2013
3.90
 315,690 3.80 4 3.80 0 0 0
24/09/2013
3.80
 140,870 3.70 3.90 3.70 0 0 0
23/09/2013
3.80
 109,030 3.70 3.80 3.60 0 0 0
20/09/2013
3.60
 79,990 3.70 3.70 3.60 0 0 0
19/09/2013
3.70
 100,610 3.70 3.70 3.60 0 0 0
18/09/2013
3.60
 219,200 3.70 3.80 3.60 0 0 0
17/09/2013
3.70
 128,090 3.80 3.80 3.70 0 0 0
16/09/2013
3.80
 3,800 3.80 3.80 3.70 0 0 0
13/09/2013
3.70
 16,140 3.80 3.90 3.70 0 0 0
12/09/2013
3.80
 62,700 3.80 3.90 3.80 0 0 0
11/09/2013
3.80
 138,120 3.80 3.90 3.70 0 0 0
10/09/2013
3.70
 73,400 3.70 3.80 3.70 0 0 0
09/09/2013
3.80
 138,870 3.80 3.80 3.70 0 0 0
06/09/2013
3.80
 9,830 3.80 3.90 3.80 0 0 0
05/09/2013
3.90
 55,690 3.80 3.90 3.80 0 0 0
04/09/2013
3.70
 126,730 3.90 3.90 3.70 0 0 0
03/09/2013
3.80
 106,950 3.90 4 3.80 0 0 0
30/08/2013
3.90
 105,080 3.90 3.90 3.80 0 0 0
29/08/2013
3.90
 134,210 3.80 3.90 3.80 0 0 0
28/08/2013
3.90
 130,700 3.80 3.90 3.80 0 0 0
27/08/2013
3.90
 74,650 4 4 3.90 0 0 0
26/08/2013
4
 84,880 3.90 4 3.90 0 0 0
23/08/2013
3.90
 165,870 4 4.10 3.90 0 0 0
22/08/2013
4
 84,900 4.10 4.10 3.90 0 0 0
21/08/2013
4.10
 173,660 4.10 4.10 4 0 0 0
20/08/2013
4
 175,940 4.10 4.10 4 0 0 0
19/08/2013
4
 236,270 4 4.10 4 0 0 0
16/08/2013
4
 233,830 4.10 4.20 4 0 0 0
15/08/2013
4.20
 531,490 4 4.20 3.90 0 0 0
14/08/2013
4
 183,410 3.90 4 3.80 0 0 0
13/08/2013
3.90
 143,970 3.90 4.10 3.90 0 0 0
12/08/2013
4
 186,670 4.10 4.20 3.90 0 0 0
09/08/2013
4.10
 906,500 4 4.10 4 0 0 0
08/08/2013
3.90
 125,480 3.90 4 3.80 0 0 0
07/08/2013
3.80
 191,810 3.90 4 3.80 0 0 0
06/08/2013
3.80
 17,000 3.80 3.90 3.80 0 0 0
05/08/2013
3.90
 73,870 3.90 3.90 3.80 0 0 0
02/08/2013
3.90
 217,880 3.90 4 3.90 0 0 0
01/08/2013
3.80
 117,180 3.80 3.90 3.80 0 0 0
31/07/2013
3.90
 201,020 3.70 3.90 3.70 0 0 0
30/07/2013
3.70
 112,530 3.80 3.80 3.70 0 0 0
29/07/2013
3.80
 89,170 3.80 3.90 3.70 0 0 0
26/07/2013
3.80
 51,240 3.90 3.90 3.70 0 0 0
25/07/2013
3.80
 107,250 3.80 3.90 3.80 0 0 0
24/07/2013
3.90
 319,100 3.90 3.90 3.80 0 0 0
23/07/2013
3.90
 166,620 4 4 3.80 0 0 0

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