CTCP Thép Mê Lin (mel)

6.20
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
(2024-12-10) 		-0.80 -11.43% 2,600 0 0
6.20
7.40
6.20
2 tháng
(2024-11-11) 		-2.30 -27.06% 44,303 1,000 0.0
5.70
8.50
6.20
3 tháng
(2024-10-11) 		-0.60 -8.82% 72,604 400 0.0
5.70
8.50
6.20
6 tháng
(2024-07-15) 		-0.30 -4.62% 83,415 300 0.0
5.70
8.50
6.20
12 tháng
(2024-01-15) 		-0.10 -1.59% 162,847 200 -0
5.70
8.50
6.20
24 tháng
(2023-01-27) 		-1.50 -19.48% 372,205 300 0.0
5.70
8.50
6.20
36 tháng
(2022-01-25) 		-7.82 -55.79% 972,716 -3,400 -0.1
5.70
16.01
6.20
60 tháng
(2020-02-05) 		-1.76 -22.13% 3,416,380 200 0.0
5.70
18.91
6.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/01/2023
8.40
 0 8.40 8.40 8.40 0 0 0
06/01/2023
8.40
 500 8 8.50 7.90 0 0 0
05/01/2023
8
 700 7.80 8.20 7.70 0 0 0
04/01/2023
7.80
 1,100 7.80 8.20 7.80 0 0 0
03/01/2023
7.80
 2,100 7.70 7.80 7.20 0 0 0
30/12/2022
7.70
 200 7.70 7.70 7.70 0 0 0
29/12/2022
7.70
 1,800 7.80 7.80 7.30 0 0 0
28/12/2022
7.80
 2,600 7.60 7.90 7.30 0 0 0
27/12/2022
7.60
 400 8.10 8.10 7.40 0 0 0
26/12/2022
8.10
 200 7.80 8.20 8.10 0 0 0
23/12/2022
7.80
 700 7.30 8 7.10 0 0 0
22/12/2022
7.30
 500 7.50 8.20 7.30 0 0 0
21/12/2022
7.50
 600 8.20 8.20 7.50 0 0 0
20/12/2022
8.20
 0 8.20 8.20 8.20 0 0 0
19/12/2022
8.20
 2,000 8.50 8.60 7.90 0 0 0
16/12/2022
8.50
 1,700 8.70 8.80 8 0 0 0
15/12/2022
8.70
 600 8.20 8.70 8.70 0 0 0
14/12/2022
8.20
 3,400 7.50 8.20 7.50 0 0 0
13/12/2022
7.50
 4,100 8.20 8.20 7.50 0 0 0
12/12/2022
8.20
 2,911 8.80 8.90 8.20 0 0 0
09/12/2022: Cổ tức tiền mặt tỉ lệ: 10%
09/12/2022
8.80
 4,186 9.50 10.20 8.80 0 0 0
08/12/2022
9.50
 22,300 9.14 9.86 9.14 0 0 0
07/12/2022
9.14
 6,801 9.41 9.50 9.05 0 0 0
06/12/2022
9.41
 3,900 9.14 9.86 8.69 0 0 0
05/12/2022
9.14
 28,800 9.23 9.77 8.96 0 0 0
02/12/2022
9.23
 7,700 9.59 9.59 8.69 0 0 0
01/12/2022
9.59
 500 8.96 9.68 9.59 300 0 0.0
30/11/2022
8.96
 700 9.50 9.50 8.60 0 0 0
29/11/2022
9.50
 100 8.78 9.50 9.50 0 0 0
28/11/2022
8.78
 6,216 8.96 9.05 8.23 0 0 0
25/11/2022
8.96
 1,100 9.68 9.68 8.78 0 0 0
24/11/2022
9.68
 100 8.96 9.68 9.68 0 0 0
23/11/2022
8.96
 0 8.96 8.96 8.96 0 0 0
22/11/2022
8.96
 100 9.05 9.05 8.96 0 0 0
21/11/2022
9.05
 0 9.05 9.05 9.05 0 0 0
18/11/2022
9.05
 1,300 9.32 9.32 8.41 0 0 0
17/11/2022
9.32
 100 8.78 9.32 9.32 0 0 0
16/11/2022
8.78
 1,800 8.14 8.78 7.33 0 0 0
15/11/2022
8.14
 100 7.60 8.14 8.14 0 0 0
14/11/2022
7.60
 200 8.41 8.87 7.60 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |