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)
26/02/2013
4.40
 1,259,840 4.80 4.80 4.40 0 0 0
25/02/2013
4.70
 831,690 4.90 5 4.60 0 0 0
22/02/2013
4.90
 1,658,100 5.10 5.10 4.70 0 0 0
21/02/2013
5
 1,895,750 5.30 5.40 5 0 0 0
20/02/2013
5.30
 1,528,500 4.90 5.30 4.90 0 0 0
19/02/2013
5
 1,018,530 5.20 5.20 5 0 0 0
18/02/2013
5.20
 1,119,070 5.10 5.20 4.90 0 0 0
08/02/2013
4.90
 1,513,600 4.80 5.10 4.70 0 0 0
07/02/2013
4.80
 1,253,220 4.70 4.80 4.60 0 0 0
06/02/2013
4.70
 546,570 4.40 4.70 4.50 0 0 0
05/02/2013
4.40
 451,850 4.50 4.60 4.40 0 0 0
04/02/2013
4.60
 441,900 4.80 4.80 4.60 0 48,500 -0.2
01/02/2013
4.80
 739,820 4.80 4.80 4.50 0 0 0
31/01/2013
4.80
 2,335,840 4.50 4.80 4.40 0 0 0
30/01/2013
4.50
 1,060,410 4.50 4.60 4.30 0 0 0
29/01/2013
4.50
 753,680 4.30 4.60 4.30 0 0 0
28/01/2013
4.40
 1,049,940 4.70 4.80 4.40 0 0 0
25/01/2013
4.60
 2,613,100 4.60 4.60 4.50 0 0 0
24/01/2013
4.30
 1,068,330 4.30 4.30 4.30 0 0 0
23/01/2013
4.10
 424,830 4.10 4.30 4 0 0 0
22/01/2013
4.10
 1,242,510 4.20 4.30 4 0 0 0
21/01/2013
4.20
 865,860 4.50 4.50 4.20 0 0 0
18/01/2013
4.50
 1,172,150 4.50 4.50 4.30 0 0 0
17/01/2013
4.60
 2,137,140 4.90 4.90 4.60 0 0 0
16/01/2013
4.60
 641,160 4.30 4.60 4.60 12,000 0 0.1
15/01/2013
4.30
 892,750 4.10 4.30 4.10 0 0 0
14/01/2013
4.10
 847,030 3.90 4.20 3.90 0 0 0
11/01/2013
4
 936,460 4 4 4 0 0 0
10/01/2013
3.90
 474,160 3.80 3.90 3.70 0 0 0
09/01/2013
3.80
 1,000,460 4 4 3.80 0 0 0
08/01/2013
3.90
 1,008,170 4.10 4.10 3.90 0 0 0
07/01/2013
4.10
 621,860 4.20 4.30 4.10 0 0 0
04/01/2013
4.20
 1,314,520 4 4.20 4 0 0 0
03/01/2013
4
 1,378,560 4 4 4 0 0 0
02/01/2013
3.90
 456,840 3.90 3.90 3.90 0 0 0
28/12/2012
3.80
 739,830 3.70 3.80 3.60 0 0 0
27/12/2012
3.70
 1,080,010 3.60 3.70 3.50 0 0 0
26/12/2012
3.60
 497,020 3.40 3.60 3.40 0 0 0
25/12/2012
3.50
 145,990 3.60 3.60 3.40 0 0 0
24/12/2012
3.50
 120,280 3.50 3.50 3.40 0 0 0
21/12/2012
3.40
 240,630 3.50 3.60 3.40 0 0 0
20/12/2012
3.50
 388,310 3.60 3.60 3.50 0 0 0
19/12/2012
3.60
 352,010 3.60 3.70 3.50 0 0 0
18/12/2012
3.60
 73,130 3.60 3.70 3.60 0 0 0
17/12/2012
3.70
 255,520 3.80 3.80 3.70 0 0 0
14/12/2012
3.80
 312,640 3.80 3.80 3.70 0 0 0
13/12/2012
3.80
 428,040 3.70 3.80 3.70 0 0 0
12/12/2012
3.70
 514,740 3.60 3.70 3.60 0 0 0
11/12/2012
3.60
 410,560 3.60 3.70 3.60 0 0 0
10/12/2012
3.60
 422,140 3.60 3.60 3.50 0 0 0
07/12/2012
3.50
 320,220 3.30 3.50 3.30 0 0 0
06/12/2012
3.40
 9,540 3.40 3.40 3.40 0 0 0
05/12/2012
3.50
 17,690 3.40 3.50 3.30 0 0 0
04/12/2012
3.40
 13,560 3.20 3.40 3.20 0 0 0
03/12/2012
3.30
 56,710 3.30 3.40 3.30 0 0 0
30/11/2012
3.40
 41,390 3.40 3.50 3.40 0 0 0
29/11/2012
3.50
 33,940 3.50 3.60 3.40 0 0 0
28/11/2012
3.50
 10,260 3.70 3.70 3.50 0 0 0
27/11/2012
3.60
 16,740 3.60 3.60 3.50 0 0 0
26/11/2012
3.60
 27,590 3.70 3.70 3.60 0 0 0
23/11/2012
3.70
 87,860 3.80 3.80 3.70 0 0 0
22/11/2012
3.80
 67,210 3.80 3.80 3.70 0 0 0
21/11/2012
3.80
 2,780 3.80 3.80 3.70 0 0 0
20/11/2012
3.80
 16,480 3.70 3.80 3.60 0 0 0
19/11/2012
3.70
 84,780 3.70 3.80 3.70 0 0 0
16/11/2012
3.80
 50,820 3.90 3.90 3.80 0 0 0
15/11/2012
4
 38,400 3.90 4 3.90 0 0 0
14/11/2012
4
 33,110 4 4 3.90 0 0 0
13/11/2012
4
 60,710 3.90 4 3.80 0 0 0
12/11/2012
4
 43,700 3.90 4 3.80 0 0 0
09/11/2012
3.90
 23,760 3.80 3.90 3.80 0 0 0
08/11/2012
3.80
 67,480 3.70 3.90 3.70 0 0 0
07/11/2012
3.80
 29,080 3.70 3.80 3.60 0 0 0
06/11/2012
3.70
 40,250 3.50 3.70 3.50 0 0 0
05/11/2012
3.60
 32,180 3.60 3.70 3.60 0 0 0
02/11/2012
3.70
 88,940 3.70 3.80 3.70 0 0 0
01/11/2012
3.80
 26,480 3.90 3.90 3.80 0 0 0
31/10/2012
3.90
 18,780 3.80 3.90 3.70 0 0 0
30/10/2012
3.80
 96,750 3.90 3.90 3.80 0 0 0
29/10/2012
3.90
 56,680 3.90 3.90 3.80 0 0 0
26/10/2012
3.90
 19,940 3.90 3.90 3.90 0 0 0
25/10/2012
3.90
 9,370 4 4 3.80 0 0 0
24/10/2012
4
 48,260 4 4 3.80 0 0 0
23/10/2012
3.90
 57,660 4 4 3.90 0 0 0
22/10/2012
4
 92,070 3.90 4 3.80 0 0 0
19/10/2012
3.90
 138,870 3.90 4 3.80 0 0 0
18/10/2012
3.90
 77,440 4 4.10 3.90 0 0 0
17/10/2012
4
 132,760 4.10 4.10 4 0 0 0
16/10/2012
4.20
 149,390 4.10 4.30 4.10 0 0 0
15/10/2012
4.10
 88,700 4.10 4.30 4.10 0 0 0
12/10/2012
4.30
 79,530 4.30 4.40 4.20 0 0 0
11/10/2012
4.30
 405,930 4.10 4.30 4.10 0 0 0
10/10/2012
4.10
 38,640 4 4.10 4 0 0 0
09/10/2012
4.10
 30,600 4.20 4.20 4.10 0 0 0
08/10/2012
4.10
 36,660 4.20 4.30 4.10 0 0 0
05/10/2012
4.30
 53,710 4.10 4.30 4.10 0 0 0
04/10/2012
4.30
 107,520 4.20 4.30 4.20 0 0 0
03/10/2012
4.30
 293,970 4.10 4.30 4.10 0 0 0
02/10/2012
4.20
 70,810 4.10 4.20 4 0 0 0
01/10/2012
4.20
 171,770 4.20 4.20 4.10 0 0 0

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