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

8.50
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
(2024-10-28) 		-0.20 -2.30% 40,232 -400 -0.0
8.40
8.80
8.50
2 tháng
(2024-09-26) 		-0.30 -3.41% 75,178 100 0.0
8.40
8.90
8.50
3 tháng
(2024-08-27) 		-0.30 -3.41% 113,692 100 0.0
8.40
9
8.50
6 tháng
(2024-05-29) 		-1.20 -12.37% 779,751 1,600 0.0
8.40
9.70
8.50
12 tháng
(2023-12-01) 		0.55 6.97% 2,717,934 -800 -0.0
7.41
10
8.50
24 tháng
(2022-12-06) 		2.33 37.67% 6,113,393 -139,112 -1.8
5.69
12.23
8.50
36 tháng
(2021-12-13) 		0.28 3.39% 8,294,011 -743,163 -6.9
5.69
12.23
8.50
60 tháng
(2019-12-23) 		1.76 26.09% 16,688,422 -823,954 -9.4
5.22
12.23
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/11/2022
6.17
 2,100 6.09 6.17 6.17 0 0 0
23/11/2022
6.09
 0 6.09 6.09 6.09 0 0 0
22/11/2022
6.09
 3,000 6.09 6.09 6.09 0 0 0
21/11/2022
6.09
 0 6.09 6.09 6.09 0 0 0
18/11/2022
6.09
 100 6.09 6.09 6.09 0 0 0
17/11/2022
6.09
 2,900 6.17 6.17 6.09 0 0 0
16/11/2022
6.17
 100 5.69 6.17 6.17 0 0 0
15/11/2022
5.69
 3,300 6.17 6.17 5.69 0 0 0
14/11/2022
6.17
 3,500 6.17 6.26 6.17 0 0 0
11/11/2022
6.17
 500 6.17 6.17 6.17 0 0 0
10/11/2022
6.17
 100 6.09 6.17 6.17 0 0 0
09/11/2022
6.09
 4,100 6.17 6.34 6.09 0 0 0
08/11/2022
6.17
 3,000 6.17 6.17 6.17 0 0 0
07/11/2022
6.17
 10,336 6.17 6.17 6.17 0 0 0
04/11/2022
6.17
 3,000 6.34 6.34 6.17 0 0 0
03/11/2022
6.34
 1,900 6.09 6.34 6.09 0 0 0
02/11/2022
6.09
 30,000 6.34 6.34 6.09 0 30,000 -0.2
01/11/2022
6.34
 8,000 6.34 6.34 6.34 0 0 0
31/10/2022
6.34
 0 6.34 6.34 6.34 0 0 0
28/10/2022
6.34
 934 6.26 6.34 6.34 0 0 0
27/10/2022
6.26
 301 6.26 6.26 6.26 0 0 0
26/10/2022
6.26
 7,500 6.17 6.34 6.26 0 0 0
25/10/2022
6.17
 3,500 6.01 6.26 6.09 0 0 0
24/10/2022
6.01
 1,331 6.01 6.01 5.77 0 0 0
21/10/2022
6.01
 8,200 6.34 6.34 6.01 0 0 0
20/10/2022
6.34
 100 6.34 6.34 6.34 0 0 0
19/10/2022
6.34
 11,000 6.34 6.34 6.34 0 0 0
18/10/2022
6.34
 0 6.34 6.34 6.34 0 0 0
17/10/2022
6.34
 1,200 6.34 6.34 6.34 0 0 0
14/10/2022
6.34
 37,401 6.42 6.42 6.34 0 0 0
13/10/2022
6.42
 3,400 6.34 6.42 6.26 0 0 0
12/10/2022
6.34
 5,000 6.09 6.34 6.26 0 0 0
11/10/2022
6.09
 8,200 6.26 6.26 5.85 0 0 0
10/10/2022
6.26
 200 6.09 6.26 6.17 0 0 0
07/10/2022
6.09
 12,250 6.42 6.42 6.09 0 0 0
06/10/2022
6.42
 600 6.42 6.42 6.26 0 0 0
05/10/2022
6.42
 100 6.34 6.42 6.42 0 0 0
04/10/2022
6.34
 16,900 6.34 6.50 6.34 0 0 0
03/10/2022
6.34
 4,401 6.26 6.34 6.34 0 0 0
30/09/2022
6.26
 11,700 6.50 6.50 6.26 0 0 0
29/09/2022
6.50
 8,600 6.42 6.50 6.42 0 0 0
28/09/2022
6.42
 8,500 6.42 6.50 6.42 0 0 0
27/09/2022
6.42
 9,000 6.34 6.42 6.34 0 0 0
26/09/2022
6.34
 22,209 6.42 6.42 6.34 0 0 0
23/09/2022
6.42
 5,200 6.34 6.42 6.34 0 0 0
22/09/2022
6.34
 10,100 6.34 6.34 6.34 0 0 0
21/09/2022
6.34
 7,100 6.34 6.34 6.26 0 0 0
20/09/2022
6.34
 8,780 6.17 6.42 6.34 0 0 0
19/09/2022
6.17
 5,502 6.17 6.42 6.17 0 0 0
16/09/2022
6.17
 28,394 6.34 6.42 6.17 0 0 0
15/09/2022
6.34
 4,111 6.34 6.34 6.26 0 0 0
14/09/2022
6.34
 6,700 6.50 6.50 6.34 0 0 0
13/09/2022
6.50
 25,401 6.26 6.50 6.26 0 0 0
12/09/2022
6.26
 3,501 6.17 6.26 6.17 0 0 0
09/09/2022
6.17
 10,100 6.34 6.34 6.17 0 0 0
08/09/2022
6.34
 1,416 6.34 6.34 6.26 0 0 0
07/09/2022
6.34
 2,100 6.26 6.42 6.34 0 0 0
06/09/2022
6.26
 6,200 6.42 6.42 6.17 0 0 0
05/09/2022
6.42
 200 6.42 6.42 6.42 0 0 0
31/08/2022
6.42
 44,400 6.26 6.42 6.26 0 0 0
30/08/2022
6.26
 1,200 6.26 6.26 6.17 0 0 0
29/08/2022
6.26
 3,500 6.26 6.26 6.09 0 0 0
26/08/2022
6.26
 2,700 6.26 6.34 6.17 0 0 0
25/08/2022
6.26
 8,210 6.26 6.34 6.26 2,000 0 0.0
24/08/2022
6.26
 3,000 6.17 6.26 6.26 0 0 0
23/08/2022
6.17
 6,000 6.34 6.34 6.17 0 0 0
22/08/2022
6.34
 400 6.26 6.34 6.34 0 0 0
19/08/2022
6.26
 11,901 6.34 6.34 6.26 0 0 0
18/08/2022
6.34
 3,000 6.34 6.34 6.34 0 0 0
17/08/2022
6.34
 5,900 6.34 6.42 6.34 0 0 0
16/08/2022
6.34
 8,400 6.26 6.42 6.17 0 0 0
15/08/2022
6.26
 17,400 6.26 6.42 6.26 0 12,400 -0.1
12/08/2022
6.26
 40,300 6.26 6.34 6.17 1,000 34,000 -0.3
11/08/2022
6.26
 14,800 6.34 6.34 6.26 0 9,600 -0.1
10/08/2022
6.34
 5,900 6.34 6.34 6.34 0 4,900 -0.0
09/08/2022
6.34
 15,500 6.34 6.34 6.26 0 7,100 -0.1
08/08/2022
6.34
 6,300 6.42 6.42 6.34 0 5,800 -0.0
05/08/2022
6.42
 15,500 6.26 6.42 6.17 0 6,200 -0.0
04/08/2022
6.26
 29,900 6.34 6.34 6.26 0 11,000 -0.1
03/08/2022
6.34
 16,300 6.34 6.50 6.34 0 7,000 -0.1
02/08/2022
6.34
 58,700 6.34 6.42 6.17 7,300 43,000 -0.3
01/08/2022
6.34
 95,800 6.34 6.34 6.34 0 64,700 -0.5
29/07/2022
6.34
 8,700 6.42 6.50 6.34 0 4,100 -0.0
28/07/2022
6.42
 4,100 6.34 6.50 6.42 0 2,000 -0.0
27/07/2022
6.34
 51,100 6.34 6.34 6.26 0 33,800 -0.3
26/07/2022
6.34
 111 6.34 6.34 6.34 0 0 0
25/07/2022
6.34
 41,500 6.42 6.50 6.34 0 31,900 -0.2
22/07/2022
6.42
 49,200 6.42 6.42 6.42 9,100 18,500 -0.1
21/07/2022
6.42
 10,900 6.50 6.50 6.42 0 8,000 -0.1
20/07/2022
6.50
 14,900 6.50 6.58 6.34 0 10,800 -0.1
19/07/2022
6.50
 3,000 6.34 6.74 6.42 0 2,200 -0.0
18/07/2022
6.34
 25,000 6.50 6.50 6.09 0 21,200 -0.2
15/07/2022
6.50
 30,200 6.66 6.66 6.42 5,000 22,400 -0.1
14/07/2022
6.66
 0 6.66 6.66 6.66 0 0 0
13/07/2022
6.66
 0 6.66 6.66 6.66 0 0 0
12/07/2022
6.66
 25,900 6.74 6.74 6.17 10,000 200 0.1
11/07/2022
6.74
 5,200 6.74 6.74 6.50 0 2,800 -0.0
08/07/2022
6.74
 40,100 7.07 7.07 6.50 5,900 28,700 -0.2
07/07/2022: Cổ tức tiền mặt tỉ lệ: 7.2%
07/07/2022
7.07
 800 6.73 7.31 6.91 0 100 -0.0
06/07/2022
6.73
 4,000 6.73 7.03 6.73 0 900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |