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

8.70
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
(2024-10-14) 		0 0% 51,900 500 0.0
8.50
8.90
8.70
2 tháng
(2024-09-16) 		0 0% 77,500 500 0.0
8.50
9
8.70
3 tháng
(2024-08-15) 		0 0% 111,400 500 0.0
8.50
9
8.70
6 tháng
(2024-05-17) 		-1.21 -12.22% 1,172,200 2,500 0.0
8.50
10
8.70
12 tháng
(2023-11-20) 		1.20 16% 2,806,900 -400 -0.0
7.41
10
8.70
24 tháng
(2022-11-24) 		2.53 40.91% 6,141,945 -138,712 -1.8
5.69
12.23
8.70
36 tháng
(2021-11-29) 		0.10 1.22% 8,395,677 -747,263 -7.0
5.69
12.23
8.70
60 tháng
(2019-12-10) 		1.96 29.05% 16,677,788 -823,554 -9.4
5.22
12.23
8.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
6.28
 14,200 6.58 6.58 6.05 0 9,200 -0.1
21/06/2022
6.58
 5,200 6.65 6.65 6.13 0 500 -0.0
20/06/2022
6.65
 55,200 6.80 6.80 6.43 0 24,400 -0.2
17/06/2022
6.80
 701 6.88 7.10 6.80 0 0 0
16/06/2022
6.88
 324 6.88 6.88 6.88 0 0 0
15/06/2022
6.88
 2,300 6.88 6.95 6.43 0 1,000 -0.0
14/06/2022
6.88
 400 6.95 6.95 6.43 0 0 0
13/06/2022
6.95
 0 6.95 6.95 6.95 0 0 0
10/06/2022
6.95
 0 6.95 6.95 6.95 0 0 0
09/06/2022
6.95
 0 6.95 6.95 6.95 0 0 0
08/06/2022
6.95
 100 6.88 6.95 6.95 0 0 0
07/06/2022
6.88
 600 7.03 7.03 6.73 0 0 0
06/06/2022
7.03
 0 7.03 7.03 7.03 0 0 0
03/06/2022
7.03
 2,474 6.88 7.10 6.80 0 0 0
02/06/2022
6.88
 6,500 6.88 6.88 6.80 0 4,700 -0.0
01/06/2022
6.88
 8,100 6.95 6.95 6.65 0 6,200 -0.1
31/05/2022
6.95
 1,600 7.03 7.03 6.95 0 1,400 -0.0
30/05/2022
7.03
 6,000 6.95 7.03 6.88 0 4,100 -0.0
27/05/2022
6.95
 18,700 6.95 7.03 6.95 0 7,000 -0.1
26/05/2022
6.95
 17,800 6.95 7.03 6.65 0 12,400 -0.1
25/05/2022
6.95
 200 6.95 6.95 6.95 0 0 0
24/05/2022
6.95
 0 6.95 6.95 6.95 0 0 0
23/05/2022
6.95
 1,000 7.10 7.10 6.58 0 0 0
20/05/2022
7.10
 7 7.10 7.10 7.10 0 0 0
19/05/2022
7.10
 0 7.10 7.10 7.10 0 0 0
18/05/2022
7.10
 28,498 6.95 7.18 6.80 2,500 21,600 -0.2
17/05/2022
6.95
 500 7.10 7.10 6.95 0 0 0
16/05/2022
7.10
 1,307 7.03 7.32 7.10 0 100 -0.0
13/05/2022
7.03
 76,000 7.25 7.32 6.58 5,200 36,900 -0.3
12/05/2022
7.25
 21,200 7.70 7.70 6.95 0 200 -0.0
11/05/2022
7.70
 107 7.18 7.70 7.70 0 0 0
10/05/2022
7.18
 11,200 7.77 7.77 7.03 0 100 -0.0
09/05/2022
7.77
 1,500 7.62 8.00 6.95 0 100 -0.0
06/05/2022
7.62
 1,600 8.07 8.07 7.32 0 300 -0.0
05/05/2022
8.07
 110 7.77 8.07 8.07 0 0 0
04/05/2022
7.77
 4,600 7.85 7.85 7.25 0 2,500 -0.0
29/04/2022
7.85
 3,500 7.32 7.85 7.55 0 0 0
28/04/2022
7.32
 1,000 7.62 7.62 7.32 0 0 0
27/04/2022
7.62
 3,300 7.62 7.62 7.62 0 0 0
26/04/2022
7.62
 2,600 7.62 7.62 7.03 0 100 -0.0
25/04/2022
7.62
 1,300 7.62 8.15 7.10 0 300 -0.0
22/04/2022
7.62
 2,800 7.70 7.70 7.10 0 900 -0.0
21/04/2022
7.70
 14,000 7.55 7.70 6.95 0 0 0
20/04/2022
7.55
 7,000 7.70 7.70 7.47 0 0 0
19/04/2022
7.70
 600 7.70 7.77 7.25 0 0 0
18/04/2022
7.70
 8,400 8.07 8.07 7.47 0 600 -0.0
15/04/2022
8.07
 1,000 8.22 8.22 8.07 0 0 0
14/04/2022
8.22
 6,000 7.85 8.22 7.77 0 0 0
13/04/2022
7.85
 1,951 7.62 7.92 7.47 0 0 0
12/04/2022
7.62
 16,000 7.77 8.00 7.62 0 700 -0.0
08/04/2022
7.77
 3,800 8.22 8.22 7.77 0 0 0
07/04/2022
8.22
 7,900 8.22 8.22 7.85 0 0 0
06/04/2022
8.22
 200 8.22 8.22 8.22 0 0 0
05/04/2022
8.22
 4,100 8.22 8.22 7.92 0 2,000 -0.0
04/04/2022
8.22
 900 8.15 8.60 8.15 0 0 0
01/04/2022
8.15
 7,500 8.07 8.15 8.00 0 0 0
31/03/2022
8.07
 18,551 8.07 8.15 7.85 900 12,751 -0.1
30/03/2022
8.07
 15,500 8.22 8.22 7.85 100 0 0.0
29/03/2022
8.22
 19,200 8.22 8.22 7.85 0 0 0
28/03/2022
8.22
 1,700 8.22 8.60 7.85 0 1,000 -0.0
25/03/2022
8.22
 20,100 8.45 8.74 7.70 0 0 0
24/03/2022
8.45
 8,700 8.52 8.60 8.22 0 0 0
23/03/2022
8.52
 28,300 8.60 8.97 8.22 0 20,000 -0.2
22/03/2022
8.60
 43,500 8.30 8.74 7.92 0 21,000 -0.2
21/03/2022
8.30
 36,000 8.22 8.52 7.92 0 20,000 -0.2
18/03/2022
8.22
 16,400 7.85 8.22 7.77 0 0 0
17/03/2022
7.85
 14,900 7.77 7.85 7.62 0 0 0
16/03/2022
7.77
 16,027 7.55 7.77 7.47 0 1,000 -0.0
15/03/2022
7.55
 1,500 7.55 7.55 7.47 0 1,000 -0.0
14/03/2022
7.55
 368 7.70 7.70 7.55 0 0 0
11/03/2022
7.70
 2,400 7.77 7.77 7.70 0 0 0
10/03/2022
7.77
 14,810 7.47 7.85 7.40 0 0 0
09/03/2022
7.47
 1,301 7.62 7.70 7.47 0 0 0
08/03/2022
7.62
 7,400 7.85 7.92 7.62 1,400 0 0.0
07/03/2022
7.85
 1,600 7.55 7.85 7.70 0 0 0
04/03/2022
7.55
 6,100 7.62 7.85 7.55 0 0 0
03/03/2022
7.62
 3,900 7.47 7.70 7.55 0 0 0
02/03/2022
7.47
 4,200 7.55 7.55 7.40 0 400 -0.0
01/03/2022
7.55
 4,010 7.40 7.70 7.55 0 0 0
28/02/2022
7.40
 3,000 7.47 7.62 7.40 0 0 0
25/02/2022
7.47
 2,500 7.40 7.55 7.40 0 0 0
24/02/2022
7.40
 4,000 7.62 7.85 7.40 0 0 0
23/02/2022
7.62
 7,700 7.55 7.85 7.55 0 0 0
22/02/2022
7.55
 4,100 7.62 7.62 7.47 0 0 0
21/02/2022
7.62
 15,900 7.47 7.62 7.47 0 0 0
18/02/2022
7.47
 2,300 7.47 7.47 7.47 0 0 0
17/02/2022
7.47
 1,200 7.47 7.55 7.40 0 0 0
16/02/2022
7.47
 300 7.40 7.47 7.40 0 0 0
15/02/2022
7.40
 100 7.47 7.47 7.40 0 0 0
14/02/2022
7.47
 2,200 7.47 7.47 7.03 0 1,400 -0.0
11/02/2022
7.47
 2,200 7.62 7.62 7.10 0 0 0
10/02/2022
7.62
 4,500 7.55 7.62 7.62 0 0 0
09/02/2022
7.55
 5,600 7.62 7.62 6.95 0 0 0
08/02/2022
7.62
 0 7.62 7.62 7.62 0 0 0
07/02/2022
7.62
 6,000 6.95 7.62 7.55 0 0 0
28/01/2022
6.95
 5,600 7.10 7.18 6.95 0 5,100 -0.0
27/01/2022
7.10
 1,200 7.25 7.25 7.10 0 0 0
26/01/2022
7.25
 3,400 7.25 7.25 7.25 0 0 0
25/01/2022
7.25
 6,200 7.25 7.25 6.65 2,000 2,000 0
24/01/2022
7.25
 3,800 7.32 7.40 7.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |