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)
01/08/2025
3.40
 134,100 3.50 3.60 3.40 0 0 0
31/07/2025
3.50
 244,300 3.50 3.70 3.40 0 0 0
30/07/2025
3.50
 348,600 3.70 3.80 3.50 0 0 0
29/07/2025
3.70
 454,000 3.90 4 3.60 0 0 0
28/07/2025
3.90
 476,900 3.40 3.90 3.40 0 0 0
25/07/2025
3.50
 355,300 3.40 3.50 3.30 0 0 0
24/07/2025
3.40
 255,900 3.40 3.60 3.30 0 0 0
23/07/2025
3.50
 187,500 3.30 3.50 3.30 0 0 0
22/07/2025
3.30
 832,000 3.40 3.50 3.30 0 0 0
21/07/2025
3.30
 2,414,600 3.70 3.80 3.30 0 0 0
18/07/2025
3.60
 1,597,700 3.60 3.60 3.40 0 0 0
17/07/2025
3.40
 1,549,300 3 3.40 2.90 0 0 0
16/07/2025
3
 604,200 3.10 3.10 2.90 0 0 0
15/07/2025
3
 1,132,800 3 3.20 2.90 0 0 0
14/07/2025
2.80
 1,343,800 2.70 2.80 2.60 0 0 0
11/07/2025
2.60
 2,159,400 2.50 2.60 2.30 0 0 0
10/07/2025
2.30
 898,400 2.10 2.30 2.10 0 0 0
09/07/2025
2.10
 496,200 2 2.10 1.90 0 0 0
08/07/2025
1.90
 771,600 1.80 1.90 1.70 0 0 0
07/07/2025
1.70
 170,700 1.80 1.80 1.70 0 0 0
04/07/2025
1.70
 42,000 1.80 1.80 1.60 0 0 0
03/07/2025
1.70
 78,300 1.70 1.80 1.70 0 0 0
02/07/2025
1.80
 25,100 1.80 1.80 1.70 0 0 0
01/07/2025
1.80
 224,600 1.80 1.80 1.60 0 0 0
30/06/2025
1.70
 113,300 1.80 1.80 1.60 0 0 0
27/06/2025
1.80
 32,100 1.80 1.80 1.70 0 0 0
26/06/2025
1.70
 182,000 1.70 1.80 1.70 0 0 0
25/06/2025
1.60
 108,200 1.70 1.70 1.60 0 0 0
24/06/2025
1.70
 34,200 1.70 1.70 1.60 0 0 0
23/06/2025
1.70
 35,500 1.70 1.70 1.60 0 0 0
20/06/2025
1.70
 88,100 1.70 1.70 1.70 0 0 0
19/06/2025
1.70
 128,500 1.70 1.70 1.60 0 0 0
18/06/2025
1.70
 12,000 1.70 1.70 1.70 0 0 0
17/06/2025
1.60
 49,300 1.60 1.70 1.60 0 0 0
16/06/2025
1.70
 27,900 1.70 1.70 1.60 0 0 0
13/06/2025
1.60
 58,400 1.60 1.70 1.60 0 0 0
12/06/2025
1.70
 20,300 1.70 1.70 1.60 0 0 0
11/06/2025
1.70
 39,300 1.70 1.70 1.70 0 0 0
10/06/2025
1.70
 25,700 1.70 1.70 1.70 0 0 0
09/06/2025
1.80
 86,500 1.70 1.80 1.70 0 0 0
06/06/2025
1.70
 18,200 1.60 1.80 1.60 0 0 0
05/06/2025
1.70
 82,700 1.70 1.80 1.70 0 0 0
04/06/2025
1.70
 29,800 1.70 1.80 1.60 0 0 0
03/06/2025
1.70
 114,900 1.70 1.80 1.60 0 0 0
02/06/2025
1.60
 43,300 1.70 1.70 1.60 0 0 0
30/05/2025
1.70
 69,500 1.70 1.70 1.60 0 0 0
29/05/2025
1.60
 55,800 1.70 1.70 1.60 0 0 0
28/05/2025
1.70
 3,900 1.70 1.70 1.60 0 0 0
27/05/2025
1.70
 44,600 1.60 1.70 1.60 0 0 0
26/05/2025
1.60
 389,100 1.70 1.70 1.60 0 0 0
23/05/2025
1.70
 44,100 1.70 1.70 1.60 0 0 0
22/05/2025
1.70
 104,900 1.70 1.70 1.70 0 0 0
21/05/2025
1.70
 332,900 1.80 1.80 1.70 0 0 0
20/05/2025
1.80
 48,700 1.80 1.80 1.70 0 0 0
19/05/2025
1.70
 202,900 1.90 1.90 1.70 0 0 0
16/05/2025
1.90
 424,400 1.70 1.90 1.70 0 0 0
15/05/2025
1.80
 134,500 1.70 1.80 1.60 0 0 0
14/05/2025
1.70
 109,900 1.80 1.80 1.60 0 0 0
13/05/2025
1.80
 14,600 1.80 1.80 1.70 0 0 0
12/05/2025
1.70
 80,500 1.70 1.70 1.60 0 0 0
09/05/2025
1.70
 84,500 1.70 1.80 1.60 0 0 0
08/05/2025
1.80
 62,700 1.70 1.80 1.60 0 0 0
07/05/2025
1.70
 41,900 1.70 1.70 1.60 0 0 0
06/05/2025
1.70
 108,400 1.80 1.80 1.70 0 0 0
05/05/2025
1.70
 12,700 1.80 1.80 1.70 0 0 0
29/04/2025
1.70
 56,516 1.70 1.80 1.70 0 0 0
28/04/2025
1.70
 46,701 1.70 1.80 1.70 0 0 0
25/04/2025
1.70
 112,420 1.80 1.80 1.60 0 0 0
24/04/2025
1.80
 26,960 1.80 1.90 1.70 0 0 0
23/04/2025
1.80
 256,802 1.60 1.80 1.60 0 0 0
22/04/2025
1.60
 76,140 1.60 1.70 1.50 0 0 0
21/04/2025
1.70
 11,820 1.70 1.70 1.60 0 0 0
18/04/2025
1.70
 13,771 1.70 1.70 1.60 0 0 0
17/04/2025
1.60
 105,902 1.60 1.70 1.60 0 0 0
16/04/2025
1.60
 17,810 1.70 1.70 1.60 0 0 0
15/04/2025
1.70
 95,205 1.70 1.80 1.60 0 0 0
14/04/2025
1.70
 40,653 1.80 1.80 1.70 0 0 0
11/04/2025
1.70
 143,800 1.80 1.80 1.60 0 0 0
10/04/2025
1.70
 26,400 1.70 1.70 1.70 0 0 0
09/04/2025
1.50
 99,058 1.50 1.60 1.40 0 0 0
08/04/2025
1.50
 450,745 1.70 1.80 1.50 0 0 0
04/04/2025
1.70
 137,005 1.70 1.80 1.60 0 0 0
03/04/2025
1.70
 270,903 1.90 1.90 1.70 0 0 0
02/04/2025
1.90
 116,004 2 2 1.80 0 0 0
01/04/2025
1.90
 2,703 2 2 1.90 0 0 0
31/03/2025
1.90
 61,902 1.90 2 1.80 0 0 0
28/03/2025
1.90
 49,300 2 2 1.90 0 0 0
27/03/2025
2
 11,380 2 2 1.90 0 0 0
26/03/2025
2
 6,542 2 2 1.90 0 0 0
25/03/2025
2
 38,100 1.90 2 1.90 0 0 0
24/03/2025
1.90
 37,700 1.90 2 1.90 0 0 0
21/03/2025
2
 227,302 2 2.10 1.90 0 0 0
20/03/2025
2
 37,517 2.10 2.10 2 0 0 0
19/03/2025
2.10
 42,900 2.10 2.10 2 0 0 0
18/03/2025
2.10
 113,655 2 2.10 2 0 0 0
17/03/2025
2.40
 4,900 2.50 2.50 2.40 0 0 0
14/03/2025
2
 35,542 2 2.10 2 0 0 0
13/03/2025
2
 78,405 2.10 2.10 2 0 0 0
12/03/2025
2.10
 64,224 2 2.10 2 0 0 0
11/03/2025
2
 172,200 2 2.10 2 0 0 0

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