CTCP Cơ khí Luyện kim (sdk)

11.80
-1.10
(-8.53%)
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
(2026-09-04) 		3.80 38% 32,200 0 0
9.70
14.10
13
2 tháng
(2026-08-05) 		5.05 57.72% 211,600 0 0
8.75
14.10
13
3 tháng
(2026-07-06) 		5.72 70.86% 216,000 0 0
6.26
14.10
13
6 tháng
(2026-04-07) 		3.84 38.54% 221,800 0 0
6.26
14.10
13
12 tháng
(2025-10-09) 		2.69 24.26% 263,900 0 0
6.26
14.10
13
24 tháng
(2024-10-14) 		3.70 36.69% 373,012 0 0
6.23
15.28
13
36 tháng
(2023-10-20) 		-5.27 -27.63% 525,798 0 0
6.23
21.09
13
60 tháng
(2021-11-01) 		0.07 0.49% 777,257 200 0.0
6.23
21.09
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/05/2012
1.84
 200 1.84 1.84 1.84 0 0 0
29/05/2012
1.72
 0 1.72 1.72 1.72 0 0 0
28/05/2012
1.72
 0 1.72 1.72 1.72 0 0 0
25/05/2012
1.72
 0 1.72 1.72 1.72 0 0 0
24/05/2012
1.72
 0 1.72 1.72 1.72 0 0 0
23/05/2012
1.72
 0 1.72 1.72 1.72 0 0 0
22/05/2012
1.72
 0 1.72 1.72 1.72 0 0 0
21/05/2012
1.72
 0 1.72 1.72 1.72 0 0 0
18/05/2012
1.72
 0 1.72 1.72 1.72 0 0 0
17/05/2012
1.72
 0 1.72 1.72 1.72 0 0 0
16/05/2012
1.72
 0 1.72 1.72 1.72 0 0 0
15/05/2012
1.72
 0 1.72 1.72 1.72 0 0 0
14/05/2012
1.72
 0 1.72 1.72 1.72 0 0 0
11/05/2012
1.72
 0 1.72 1.72 1.72 0 0 0
10/05/2012
1.72
 0 1.72 1.72 1.72 0 0 0
09/05/2012
1.72
 0 1.72 1.72 1.72 0 0 0
08/05/2012
1.72
 0 1.72 1.72 1.72 0 0 0
07/05/2012
1.72
 0 1.72 1.72 1.72 0 0 0
04/05/2012
1.72
 0 1.72 1.72 1.72 0 0 0
03/05/2012
1.72
 0 1.72 1.72 1.72 0 0 0
02/05/2012
1.72
 0 1.72 1.72 1.72 0 0 0
27/04/2012
1.72
 0 1.72 1.72 1.72 0 0 0
26/04/2012
1.72
 0 1.72 1.72 1.72 0 0 0
25/04/2012
1.72
 0 1.72 1.72 1.72 0 0 0
24/04/2012
1.72
 0 1.72 1.72 1.72 0 0 0
23/04/2012
1.72
 90,500 1.76 1.76 1.72 0 0 0
20/04/2012
1.61
 0 1.61 1.61 1.61 0 0 0
19/04/2012
1.61
 0 1.61 1.61 1.61 0 0 0
18/04/2012
1.61
 0 1.61 1.61 1.61 0 0 0
17/04/2012
1.61
 100 1.61 1.61 1.61 0 0 0
16/04/2012
1.77
 0 1.77 1.77 1.77 0 0 0
13/04/2012
1.77
 0 1.77 1.77 1.77 0 0 0
12/04/2012
1.77
 0 1.77 1.77 1.77 0 0 0
11/04/2012
1.77
 0 1.77 1.77 1.77 0 0 0
10/04/2012
1.77
 0 1.77 1.77 1.77 0 0 0
09/04/2012
1.77
 0 1.77 1.77 1.77 0 0 0
06/04/2012
1.77
 13,600 1.77 1.77 1.77 0 0 0
05/04/2012
1.96
 0 1.96 1.96 1.96 0 0 0
04/04/2012
1.96
 0 1.96 1.96 1.96 0 0 0
03/04/2012
1.96
 0 1.96 1.96 1.96 0 0 0
30/03/2012
1.96
 5,000 1.96 1.96 1.96 0 0 0
29/03/2012
2.17
 0 2.17 2.17 2.17 0 0 0
28/03/2012
2.17
 0 2.17 2.17 2.17 0 0 0
27/03/2012
2.17
 0 2.17 2.17 2.17 0 0 0
26/03/2012
2.17
 2,600 2.17 2.17 2.17 0 0 0
23/03/2012
2.34
 0 2.34 2.34 2.34 0 0 0
22/03/2012
2.34
 0 2.34 2.34 2.34 0 0 0
21/03/2012
2.34
 0 2.34 2.34 2.34 0 0 0
20/03/2012
2.34
 0 2.34 2.34 2.34 0 0 0
19/03/2012
2.34
 0 2.34 2.34 2.34 0 0 0
16/03/2012
2.34
 0 2.34 2.34 2.34 0 0 0
15/03/2012
2.34
 0 2.34 2.34 2.34 0 0 0
14/03/2012
2.34
 0 2.34 2.34 2.34 0 0 0
13/03/2012
2.34
 0 2.34 2.34 2.34 0 0 0
12/03/2012
2.34
 1,900 2.34 2.34 2.34 0 0 0
09/03/2012
2.59
 0 2.59 2.59 2.59 0 0 0
08/03/2012: Cổ tức tiền mặt tỉ lệ: 14%
08/03/2012
2.59
 0 2.59 2.59 2.59 0 0 0
07/03/2012
2.59
 5,000 2.59 2.59 2.59 0 0 0
06/03/2012
2.30
 5,200 2.44 2.44 2.30 0 0 0
05/03/2012
2.32
 5,000 2.32 2.32 2.32 0 0 0
02/03/2012
2.12
 5,000 2.12 2.12 2.12 0 0 0
01/03/2012
1.93
 5,000 1.93 1.93 1.93 0 0 0
29/02/2012
1.69
 5,400 1.76 1.76 1.69 0 0 0
28/02/2012
1.61
 0 1.61 1.61 1.61 0 0 0
27/02/2012
1.61
 800 1.61 1.61 1.61 0 0 0
24/02/2012
1.61
 800 1.61 1.61 1.61 0 0 0
23/02/2012
1.61
 0 1.61 1.61 1.61 0 0 0
22/02/2012
1.61
 0 1.61 1.61 1.61 0 0 0
21/02/2012
1.61
 0 1.61 1.61 1.61 0 0 0
20/02/2012
1.61
 0 1.61 1.61 1.61 0 0 0
17/02/2012
1.61
 0 1.61 1.61 1.61 0 0 0
16/02/2012
1.61
 0 1.61 1.61 1.61 0 0 0
15/02/2012
1.61
 0 1.61 1.61 1.61 0 0 0
14/02/2012
1.61
 0 1.61 1.61 1.61 0 0 0
13/02/2012
1.61
 0 1.61 1.61 1.61 0 0 0
10/02/2012
1.61
 0 1.61 1.61 1.61 0 0 0
09/02/2012
1.61
 0 1.61 1.61 1.61 0 0 0
08/02/2012
1.61
 1,500 1.61 1.61 1.61 0 0 0
07/02/2012
1.66
 0 1.66 1.66 1.66 0 0 0
06/02/2012
1.66
 0 1.66 1.66 1.66 0 0 0
03/02/2012
1.66
 0 1.66 1.66 1.66 0 0 0
02/02/2012
1.66
 0 1.66 1.66 1.66 0 0 0
01/02/2012
1.66
 0 1.66 1.66 1.66 0 0 0
31/01/2012
1.66
 0 1.66 1.66 1.66 0 0 0
30/01/2012
1.66
 0 1.66 1.66 1.66 0 0 0
20/01/2012
1.66
 0 1.66 1.66 1.66 0 0 0
19/01/2012
1.66
 0 1.66 1.66 1.66 0 0 0
18/01/2012
1.66
 0 1.66 1.66 1.66 0 0 0
17/01/2012
1.66
 0 1.66 1.66 1.66 0 0 0
16/01/2012
1.66
 0 1.66 1.66 1.66 0 0 0
13/01/2012
1.66
 0 1.66 1.66 1.66 0 0 0
12/01/2012
1.66
 0 1.66 1.66 1.66 0 0 0
11/01/2012
1.66
 0 1.66 1.66 1.66 0 0 0
10/01/2012
1.66
 0 1.66 1.66 1.66 0 0 0
09/01/2012
1.66
 0 1.66 1.66 1.66 0 0 0
06/01/2012
1.66
 0 1.66 1.66 1.66 0 0 0
05/01/2012
1.66
 0 1.66 1.66 1.66 0 0 0
04/01/2012
1.66
 0 1.66 1.66 1.66 0 0 0
03/01/2012
1.66
 0 1.66 1.66 1.66 0 0 0
30/12/2011
1.66
 0 1.66 1.66 1.66 0 0 0

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