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

7.70
-0.10
(-1.28%)
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
(2025-05-05) 		-0.34 -4.26% 176,500 0 0
7.50
8.04
7.80
2 tháng
(2025-04-08) 		0.12 1.58% 249,400 0 0
6.84
8.04
7.80
3 tháng
(2025-03-06) 		-0.43 -5.35% 396,700 0 0
6.84
8.13
7.80
6 tháng
(2024-12-06) 		-0.16 -2.01% 551,793 0 0
6.84
8.32
7.80
12 tháng
(2024-06-10) 		-1.08 -12.32% 1,039,741 1,600 0.0
6.84
8.78
7.80
24 tháng
(2023-06-15) 		1.51 24.39% 6,446,676 -156,900 -2.0
6.19
11.31
7.80
36 tháng
(2022-06-20) 		1.55 25.22% 7,923,787 -566,812 -5.2
5.26
11.31
7.80
60 tháng
(2020-06-30) 		2.41 45.52% 17,167,204 -846,854 -9.6
4.97
11.31
7.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/10/2023
7.10
 1,800 7.18 7.35 7.10 0 0 0
20/10/2023
7.18
 13,500 7.18 7.35 6.93 0 0 0
19/10/2023
7.18
 4,300 7.18 7.68 7.02 0 0 0
18/10/2023
7.18
 12,600 7.59 7.59 7.02 0 0 0
17/10/2023
7.59
 11,100 7.76 7.92 7.26 0 0 0
16/10/2023
7.76
 16,800 8.17 8.42 7.76 0 0 0
13/10/2023
8.17
 32,000 7.68 8.42 8.01 0 0 0
12/10/2023
7.68
 20,200 7.02 7.68 7.02 0 0 0
11/10/2023
7.02
 5,700 7.10 7.18 7.02 0 0 0
10/10/2023
7.10
 11,400 7.10 7.26 7.10 0 0 0
09/10/2023
7.10
 10,600 7.10 7.10 6.85 0 0 0
06/10/2023
7.10
 1,100 7.02 7.10 7.10 0 0 0
05/10/2023
7.02
 3,000 7.10 7.43 7.02 0 0 0
04/10/2023
7.10
 11,900 7.10 7.10 7.10 0 0 0
03/10/2023
7.10
 20,700 7.35 7.35 6.93 0 0 0
02/10/2023
7.35
 9,500 7.26 7.35 7.18 0 0 0
29/09/2023
7.26
 2,800 7.51 7.51 7.26 0 0 0
28/09/2023
7.51
 6,200 7.35 7.51 7.26 0 0 0
27/09/2023
7.35
 4,300 7.35 7.35 7.18 0 0 0
26/09/2023
7.35
 16,100 7.43 7.43 7.18 0 0 0
25/09/2023
7.43
 14,700 7.59 7.68 7.35 0 0 0
22/09/2023
7.59
 13,500 7.92 7.92 7.59 0 0 0
21/09/2023
7.92
 19,900 7.92 7.92 7.68 0 0 0
20/09/2023
7.92
 10,000 8.01 8.01 7.84 0 0 0
19/09/2023
8.01
 20,900 8.17 8.25 7.92 0 0 0
18/09/2023
8.17
 22,100 8.34 8.42 8.17 0 0 0
15/09/2023
8.34
 22,900 8.42 8.42 8.17 0 2,000 0
14/09/2023
8.42
 46,100 8.50 8.50 8.17 0 0 0
13/09/2023
8.50
 38,100 8.50 8.75 8.34 200 0 0.0
12/09/2023
8.50
 12,000 8.58 8.58 8.42 0 0 0
11/09/2023
8.58
 55,600 8.58 8.58 8.34 0 0 0
08/09/2023
8.58
 34,100 8.58 8.91 8.58 0 0 0
07/09/2023
8.58
 27,500 8.58 8.83 8.58 100 0 0.0
06/09/2023
8.58
 44,000 8.75 8.75 8.58 0 0 0
05/09/2023
8.75
 42,200 8.58 9.24 8.58 0 0 0
31/08/2023
8.58
 71,800 9.16 9.16 8.58 0 0 0
30/08/2023
9.16
 62,500 9.33 9.66 8.67 0 0 0
29/08/2023
9.33
 30,400 9.49 9.82 9.24 0 0 0
28/08/2023
9.49
 58,800 9.41 9.90 9.16 1,400 0 0.0
25/08/2023
9.41
 16,200 9.49 9.74 9.00 0 0 0
24/08/2023
9.49
 87,600 9.08 9.90 9.33 1,400 0 0.0
23/08/2023
9.08
 85,800 8.25 9.08 8.17 0 0 0
22/08/2023
8.25
 24,800 8.25 8.25 7.92 0 0 0
21/08/2023
8.25
 20,100 8.34 8.42 7.92 0 0 0
18/08/2023
8.34
 76,700 9.16 9.16 8.25 1,300 0 0.0
17/08/2023
9.16
 68,000 9.74 9.74 8.91 1,000 0 0.0
16/08/2023
9.74
 66,600 10.07 10.89 9.41 0 200 -0.0
15/08/2023
10.07
 213,600 9.16 10.07 9.24 0 6,400 -0.1
14/08/2023
9.16
 95,700 9.57 9.74 8.75 0 0 0
11/08/2023
9.57
 100,100 10.32 10.40 9.33 11,600 0 0.1
10/08/2023
10.32
 215,400 10.23 10.98 9.24 14,000 0 0.2
09/08/2023
10.23
 280,500 11.31 12.38 10.23 17,400 74,000 -0.9
08/08/2023
11.31
 22,800 10.32 11.31 11.31 0 4,000 -0.1
07/08/2023
10.32
 100,000 9.41 10.32 10.23 0 3,000 -0.0
04/08/2023
9.41
 58,000 8.58 9.41 9.00 0 8,100 -0.1
03/08/2023
8.58
 211,700 7.84 8.58 8.01 0 115,700 -1.2
02/08/2023
7.84
 59,300 7.18 7.84 7.26 0 19,200 -0.2
01/08/2023
7.18
 6,400 7.18 7.26 7.02 100 100 -0
31/07/2023
7.18
 27,200 6.93 7.26 7.02 0 300 -0.0
28/07/2023
6.93
 11,600 6.93 7.02 6.69 4,500 0 0.0
27/07/2023
6.93
 16,600 7.10 7.10 6.77 0 0 0
26/07/2023
7.10
 33,700 7.02 7.26 7.02 0 0 0
25/07/2023
7.02
 44,100 6.52 7.02 6.44 0 5,000 -0.0
24/07/2023
6.52
 19,900 6.36 6.60 6.36 0 0 0
21/07/2023
6.36
 13,800 6.36 6.36 6.27 10,100 0 0.1
20/07/2023
6.36
 2,000 6.27 6.36 6.36 2,000 0 0.0
19/07/2023
6.27
 500 6.36 6.36 6.27 0 0 0
18/07/2023
6.36
 1,200 6.36 6.36 6.36 1,000 0 0.0
17/07/2023
6.36
 1,400 6.27 6.36 6.36 100 0 0.0
14/07/2023
6.27
 0 6.27 6.27 6.27 0 0 0
13/07/2023
6.27
 16,400 6.19 6.27 6.27 10,000 0 0.1
12/07/2023
6.19
 2,300 6.27 6.27 6.19 0 0 0
11/07/2023
6.27
 10,500 6.19 6.27 6.27 0 0 0
10/07/2023
6.19
 0 6.19 6.19 6.19 0 0 0
07/07/2023
6.19
 1,000 6.27 6.27 6.19 0 0 0
06/07/2023
6.27
 5,500 6.27 6.27 6.19 0 0 0
05/07/2023
6.27
 3,700 6.36 6.36 6.27 0 0 0
04/07/2023
6.36
 5,210 6.27 6.36 6.27 4,000 0 0.0
03/07/2023
6.27
 11,900 6.27 6.27 6.27 2,000 0 0.0
30/06/2023
6.27
 6,000 6.19 6.27 6.27 0 0 0
29/06/2023
6.19
 200 6.27 6.27 6.19 0 0 0
28/06/2023
6.27
 2,000 6.36 6.36 6.27 0 0 0
27/06/2023
6.36
 1,000 6.27 6.36 6.36 0 0 0
26/06/2023
6.27
 100 6.19 6.27 6.27 0 0 0
23/06/2023
6.19
 5,700 6.27 6.27 6.19 0 0 0
22/06/2023
6.27
 1,500 6.27 6.36 6.27 1,000 0 0.0
21/06/2023
6.27
 21,600 6.27 6.44 6.27 2,600 0 0.0
20/06/2023
6.27
 1,000 6.19 6.27 6.27 0 0 0
19/06/2023
6.19
 1,600 6.27 6.27 6.19 0 0 0
16/06/2023
6.27
 3,714 6.19 6.27 6.27 0 0 0
15/06/2023
6.19
 7,300 6.27 6.27 6.19 0 0 0
14/06/2023
6.27
 7,700 6.27 6.27 6.27 5,800 0 0.0
13/06/2023
6.27
 5,200 6.27 6.27 6.27 0 0 0
12/06/2023
6.27
 2,300 6.27 6.27 6.27 0 0 0
09/06/2023
6.27
 9 6.27 6.27 6.27 0 0 0
08/06/2023
6.27
 214 6.27 6.27 6.27 0 0 0
07/06/2023
6.27
 5,702 6.19 6.27 6.27 0 0 0
06/06/2023
6.19
 2,000 6.19 6.19 6.19 0 0 0
05/06/2023
6.19
 6,000 6.19 6.19 6.19 0 0 0
02/06/2023
6.19
 2,701 6.27 6.27 6.11 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |