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)
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
21/01/2022
7.32
 14,900 7.40 7.40 7.03 0 0 0
20/01/2022
7.40
 1,300 7.25 7.40 7.25 1,000 0 0.0
19/01/2022
7.25
 10,900 7.47 7.47 7.10 0 9,000 -0.1
18/01/2022
7.47
 2,200 7.47 7.47 7.18 0 0 0
17/01/2022
7.47
 4,000 7.85 7.85 7.47 1,000 0 0.0
14/01/2022
7.85
 2,700 8.07 8.07 7.70 0 0 0
13/01/2022
8.07
 4,200 8.00 8.07 7.85 0 0 0
12/01/2022
8.00
 30,800 8.00 8.00 7.85 0 1,500 -0.0
11/01/2022
8.00
 2,929 7.92 8.07 7.92 0 0 0
10/01/2022
7.92
 13,000 8.07 8.07 7.92 2,900 1,000 0.0
07/01/2022
8.07
 14,900 8.15 8.15 7.70 0 100 -0.0
06/01/2022
8.15
 11,600 8.15 8.15 7.92 2,000 0 0.0
05/01/2022
8.15
 2,400 8.22 8.22 8.00 0 0 0
04/01/2022
8.22
 7,100 8.15 8.22 8.07 0 0 0
31/12/2021
8.15
 300 8.15 8.15 7.92 0 0 0
30/12/2021
8.15
 1,100 8.15 8.15 8.15 0 0 0
29/12/2021
8.15
 8,900 8.22 8.22 8.07 1,900 400 0.0
28/12/2021
8.22
 6,500 8.07 8.22 8.00 2,600 0 0.0
27/12/2021
8.07
 1,300 8.07 8.07 8.07 0 0 0
24/12/2021
8.07
 24,400 8.00 8.07 8.00 0 0 0
23/12/2021
8.00
 3,900 8.15 8.15 7.92 100 0 0.0
22/12/2021
8.15
 5,000 8.15 8.15 8.07 1,700 0 0.0
21/12/2021
8.15
 600 7.85 8.15 7.85 100 0 0.0
20/12/2021
7.85
 0 7.85 7.85 7.85 0 0 0
17/12/2021
7.85
 3,200 8.07 8.07 7.85 2,000 3,000 -0.0
16/12/2021
8.07
 6,774 8.00 8.07 8.00 0 0 0
15/12/2021
8.00
 14,800 8.22 8.22 8.00 100 0 0.0
14/12/2021
8.22
 19,382 8.22 8.22 8.22 0 0 0
13/12/2021
8.22
 33,811 7.92 8.37 7.92 0 0 0
10/12/2021
7.92
 3,300 7.92 7.92 7.85 100 0 0.0
09/12/2021
7.92
 3,800 7.55 7.92 7.70 0 1,500 -0.0
08/12/2021
7.55
 6,100 7.85 8.07 7.55 100 0 0.0
07/12/2021
7.85
 5,000 7.77 7.92 7.77 0 2,000 -0.0
06/12/2021
7.77
 13,000 8.07 8.07 7.55 0 2,000 -0.0
03/12/2021
8.07
 24,600 8.30 8.37 7.47 3,000 0 0.0
02/12/2021
8.30
 8,600 8.45 8.45 8.30 1,000 0 0.0
01/12/2021
8.45
 19,500 8.45 8.45 8.37 0 3,200 -0.0
30/11/2021
8.45
 8,200 8.60 8.60 8.45 0 0 0
29/11/2021
8.60
 20,200 8.60 8.60 8.30 0 0 0
26/11/2021
8.60
 48,800 8.67 8.74 8.60 24,300 5,800 0.2
25/11/2021
8.67
 13,700 8.74 8.74 8.60 4,500 0 0.1
24/11/2021
8.74
 15,100 8.60 8.82 8.60 3,000 0 0.0
23/11/2021
8.60
 23,000 8.60 8.67 8.52 14,200 0 0.2
22/11/2021
8.60
 35,310 8.67 8.74 8.60 20,100 200 0.2
19/11/2021
8.67
 39,300 8.74 8.97 8.67 14,500 1,400 0.2
18/11/2021
8.74
 42,324 8.74 8.82 8.67 20,400 17,700 0.0
17/11/2021
8.74
 25,800 8.89 8.97 8.74 10,200 0 0.1
16/11/2021
8.89
 23,700 8.89 9.12 8.74 1,600 100 0.0
15/11/2021
8.89
 105,300 8.74 8.89 8.67 15,400 0 0.2
12/11/2021
8.74
 55,200 8.74 8.89 8.60 32,300 0 0.4
11/11/2021
8.74
 38,700 8.74 8.97 8.52 18,300 0 0.2
10/11/2021
8.74
 71,900 8.45 8.74 8.37 20,500 0 0.2
09/11/2021
8.45
 48,902 8.67 8.67 8.45 23,400 0 0.3
08/11/2021
8.67
 46,014 8.30 8.89 8.52 0 0 0
05/11/2021
8.30
 27,400 8.00 8.37 8.07 0 3,500 -0.0
04/11/2021
8.00
 26,002 7.92 8.15 7.92 100 0 0.0
03/11/2021
7.92
 158,610 8.67 8.74 7.85 60,000 0 0.7
02/11/2021
8.67
 54,500 8.15 8.74 8.15 11,400 0 0.1
01/11/2021
8.15
 102,400 8.22 8.52 8.15 10,000 0 0.1
29/10/2021
8.22
 100,410 7.92 8.22 7.70 8,800 0 0.1
28/10/2021
7.92
 53,900 7.62 8.22 7.62 0 0 0
27/10/2021
7.62
 151,400 7.55 7.62 7.25 16,400 0 0.2
26/10/2021
7.55
 46,000 7.55 7.70 7.47 5,500 0 0.1
25/10/2021
7.55
 93,000 7.32 7.62 7.32 0 15,200 -0.2
22/10/2021
7.32
 38,900 7.10 7.32 7.10 0 0 0
21/10/2021
7.10
 11,700 7.10 7.25 7.10 0 0 0
20/10/2021
7.10
 22,200 7.18 7.25 6.88 0 0 0
19/10/2021
7.18
 3,200 6.95 7.25 6.88 0 0 0
18/10/2021
6.95
 8,700 7.32 7.32 6.95 0 0 0
15/10/2021
7.32
 20,000 7.25 7.32 7.18 0 0 0
14/10/2021
7.25
 6,000 7.25 7.32 7.03 0 0 0
13/10/2021
7.25
 7,200 7.25 7.25 7.03 0 0 0
12/10/2021
7.25
 44,100 7.18 7.25 6.80 1,200 0 0.0
11/10/2021
7.18
 24,500 7.03 7.25 7.03 0 0 0
08/10/2021
7.03
 21,300 7.18 7.18 6.95 0 0 0
07/10/2021
7.18
 14,900 7.10 7.32 7.03 0 0 0
06/10/2021
7.10
 12,000 7.03 7.10 7.03 0 0 0
05/10/2021
7.03
 10,600 7.03 7.10 6.88 0 0 0
04/10/2021
7.03
 12,500 6.95 7.03 6.88 0 0 0
01/10/2021
6.95
 25,300 7.18 7.18 6.95 0 0 0
30/09/2021
7.18
 36,900 7.18 7.32 7.03 8,300 0 0.1
29/09/2021
7.18
 8,500 7.25 7.25 6.95 0 0 0
28/09/2021
7.25
 49,100 7.10 7.25 6.95 26,400 0 0.2
27/09/2021
7.10
 101,100 7.25 7.32 7.03 38,700 0 0.4
24/09/2021
7.25
 46,200 7.55 7.55 7.25 0 0 0
23/09/2021
7.55
 52,400 7.92 8.67 7.47 0 0 0
22/09/2021
7.92
 279,650 7.25 7.92 7.47 0 51,400 -0.5
21/09/2021
7.25
 29,900 7.55 8.07 7.18 0 0 0
20/09/2021
7.55
 95,500 6.88 7.55 6.88 0 100 -0.0
17/09/2021
6.88
 24,300 6.88 6.95 6.73 0 0 0
16/09/2021
6.88
 24,500 6.88 6.88 6.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |