CTCP Thép Mê Lin (mel)

6.30
-0.70
(-10%)
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
(2024-10-14) 		0.90 13.24% 28,500 -600 -0.0
6.30
8.50
7
2 tháng
(2024-09-16) 		1 14.93% 32,800 -600 -0.0
6
8.50
7
3 tháng
(2024-08-15) 		1.40 22.22% 35,400 -700 -0.0
6
8.50
7
6 tháng
(2024-05-17) 		1 14.93% 76,900 -700 -0.0
6
8.50
7
12 tháng
(2023-11-20) 		1 14.93% 130,800 -800 -0.0
5.90
8.50
7
24 tháng
(2022-11-24) 		-1.98 -20.46% 441,372 -400 -0.0
5.70
9.68
7
36 tháng
(2021-11-29) 		-10.12 -56.80% 1,197,142 -700 0.0
5.70
17.82
7
60 tháng
(2019-12-10) 		-0.26 -3.29% 3,372,433 -800 0.0
5.70
18.91
7
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2022
8.41
 1,000 9.32 9.32 8.41 0 0 0
10/11/2022
9.32
 0 9.32 9.32 9.32 0 0 0
09/11/2022
9.32
 0 9.32 9.32 9.32 0 0 0
08/11/2022
9.32
 100 8.87 9.32 9.32 0 0 0
07/11/2022
8.87
 701 9.14 9.77 8.23 0 0 0
04/11/2022
9.14
 1,100 9.32 9.32 8.41 0 0 0
03/11/2022
9.32
 100 8.78 9.32 9.32 0 0 0
02/11/2022
8.78
 1,200 9.32 9.32 8.41 0 0 0
01/11/2022
9.32
 100 8.87 9.32 9.32 0 0 0
31/10/2022
8.87
 0 8.87 8.87 8.87 0 0 0
28/10/2022
8.87
 300 9.05 9.05 8.14 0 0 0
27/10/2022
9.05
 0 9.05 9.05 9.05 0 0 0
26/10/2022
9.05
 1,100 9.32 9.32 8.41 0 0 0
25/10/2022
9.32
 100 9.14 9.32 9.32 0 0 0
24/10/2022
9.14
 1,100 9.23 9.23 8.32 0 0 0
21/10/2022
9.23
 1,300 9.41 9.41 8.50 0 0 0
20/10/2022
9.41
 0 9.41 9.41 9.41 0 0 0
19/10/2022
9.41
 200 9.05 9.41 8.23 0 0 0
18/10/2022
9.05
 400 9.86 9.86 9.05 0 0 0
17/10/2022
9.86
 0 9.86 9.86 9.86 0 0 0
14/10/2022
9.86
 0 9.86 9.86 9.86 0 0 0
13/10/2022
9.86
 0 9.86 9.86 9.86 0 0 0
12/10/2022
9.86
 300 9.86 9.86 8.96 0 0 0
11/10/2022
9.86
 100 9.59 9.86 9.86 0 0 0
10/10/2022
9.59
 1 9.59 9.59 9.59 0 0 0
07/10/2022
9.59
 0 9.59 9.59 9.59 0 0 0
06/10/2022
9.59
 100 9.05 9.59 9.59 0 0 0
05/10/2022
9.05
 2,000 8.60 9.14 8.05 0 0 0
04/10/2022
8.60
 300 9.50 9.50 8.60 0 0 0
03/10/2022
9.50
 100 9.68 9.68 9.50 0 0 0
30/09/2022
9.68
 0 9.68 9.68 9.68 0 0 0
29/09/2022
9.68
 0 9.68 9.68 9.68 0 0 0
28/09/2022
9.68
 0 9.68 9.68 9.68 0 0 0
27/09/2022
9.68
 0 9.68 9.68 9.68 0 0 0
26/09/2022
9.68
 100 9.32 9.68 9.68 0 0 0
23/09/2022
9.32
 1,300 9.68 9.77 8.87 0 0 0
22/09/2022
9.68
 800 9.50 9.77 9.50 0 0 0
21/09/2022
9.50
 3,700 10.50 11.13 9.50 0 0 0
20/09/2022
10.50
 900 9.68 10.59 9.32 0 0 0
19/09/2022
9.68
 9,100 10.68 11.31 9.68 0 0 0
16/09/2022
10.68
 400 10.31 11.22 9.68 0 0 0
15/09/2022
10.31
 700 11.13 11.13 10.04 0 0 0
14/09/2022
11.13
 0 11.13 11.13 11.13 0 0 0
13/09/2022
11.13
 0 11.13 11.13 11.13 0 0 0
12/09/2022
11.13
 100 11.22 11.22 11.13 0 0 0
09/09/2022
11.22
 8,800 11.04 11.58 11.04 0 0 0
08/09/2022
11.04
 8,400 10.31 11.13 10.40 0 0 0
07/09/2022
10.31
 0 10.31 10.31 10.31 0 0 0
06/09/2022
10.31
 300 10.13 10.40 10.31 0 0 0
05/09/2022
10.13
 3,100 10.04 10.22 9.14 0 0 0
31/08/2022
10.04
 300 9.86 10.04 9.23 0 0 0
30/08/2022
9.86
 2,800 9.41 9.86 9.77 0 0 0
29/08/2022
9.41
 900 9.77 9.77 9.32 0 0 0
26/08/2022
9.77
 3,500 9.68 10.13 9.50 0 0 0
25/08/2022
9.68
 1,400 9.50 9.77 9.68 0 0 0
24/08/2022
9.50
 1,000 9.32 9.77 9.32 0 0 0
23/08/2022
9.32
 600 9.59 9.86 9.32 0 0 0
22/08/2022
9.59
 400 9.68 10.13 9.59 0 0 0
19/08/2022
9.68
 300 10.13 10.13 9.68 0 0 0
18/08/2022
10.13
 400 10.04 10.22 9.68 0 0 0
17/08/2022
10.04
 511 9.86 10.22 9.59 0 0 0
16/08/2022
9.86
 4,300 10.31 10.31 9.68 0 0 0
15/08/2022
10.31
 900 10.22 10.50 10.13 0 0 0
12/08/2022
10.22
 1,700 9.86 10.59 9.50 0 0 0
11/08/2022
9.86
 18,400 10.59 10.59 9.59 0 0 0
10/08/2022
10.59
 1,400 10.59 10.59 9.95 0 0 0
09/08/2022
10.59
 1,100 10.59 10.68 10.59 0 0 0
08/08/2022
10.59
 5,300 10.04 10.77 10.59 0 0 0
05/08/2022
10.04
 2,500 10.59 10.59 10.04 0 0 0
04/08/2022
10.59
 900 10.77 10.77 10.40 0 0 0
03/08/2022
10.77
 1,200 10.77 10.77 10.68 0 0 0
02/08/2022
10.77
 100 10.04 10.77 10.77 0 0 0
01/08/2022
10.04
 1,800 10.77 10.77 10.04 0 0 0
29/07/2022
10.77
 0 10.77 10.77 10.77 0 0 0
28/07/2022
10.77
 100 9.95 10.77 10.77 0 0 0
27/07/2022
9.95
 1,911 10.77 11.22 9.86 0 0 0
26/07/2022
10.77
 5,700 10.22 11.04 10.22 0 0 0
25/07/2022
10.22
 7,000 11.31 11.40 10.22 0 0 0
22/07/2022
11.31
 100 11.40 11.40 11.31 0 0 0
21/07/2022
11.40
 0 11.40 11.40 11.40 0 0 0
20/07/2022
11.40
 100 11.13 11.40 11.40 0 0 0
19/07/2022
11.13
 800 11.13 11.49 10.40 0 0 0
18/07/2022
11.13
 200 10.59 11.49 11.13 0 0 0
15/07/2022
10.59
 1,900 11.67 11.67 10.59 0 0 0
14/07/2022
11.67
 200 12.12 12.12 11.67 0 0 0
13/07/2022
12.12
 200 12.30 12.30 12.12 0 0 0
12/07/2022
12.30
 100 12.67 12.67 12.30 0 0 0
11/07/2022
12.67
 100 12.03 12.67 12.67 0 0 0
08/07/2022
12.03
 200 12.12 12.12 10.95 0 0 0
07/07/2022
12.12
 10,400 11.13 12.12 10.04 0 0 0
06/07/2022
11.13
 900 11.40 12.12 10.40 0 0 0
05/07/2022
11.40
 411 11.58 12.03 10.68 0 0 0
04/07/2022
11.58
 1,700 12.30 12.58 11.13 0 0 0
01/07/2022
12.30
 900 12.67 12.67 11.40 0 0 0
30/06/2022
12.67
 530 12.58 12.67 12.67 0 0 0
29/06/2022
12.58
 0 12.58 12.58 12.58 0 0 0
28/06/2022
12.58
 1,600 13.03 13.03 11.76 0 0 0
27/06/2022
13.03
 200 12.30 13.03 12.49 0 0 0
24/06/2022
12.30
 200 12.12 12.30 12.30 0 0 0
23/06/2022
12.12
 0 12.12 12.12 12.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |