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

7.10
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
(2026-09-08) 		0.10 1.41% 79,600 0 0
7
7.20
7.10
2 tháng
(2026-08-10) 		0.10 1.41% 221,300 0 0
7
7.20
7.10
3 tháng
(2026-07-10) 		0.10 1.41% 375,300 -2,000 0.0
7
7.20
7.10
6 tháng
(2026-04-13) 		-0.40 -5.26% 1,104,800 -2,000 0.0
6.90
8.10
7.10
12 tháng
(2025-10-13) 		-0.30 -4% 1,698,400 -2,000 0.0
6.90
8.10
7.10
24 tháng
(2024-10-18) 		-1.03 -12.49% 3,429,260 -2,100 0.0
6.56
9.61
7.10
36 tháng
(2023-10-24) 		-0.06 -0.87% 6,303,397 -3,800 0.0
5.86
9.61
7.10
60 tháng
(2021-11-03) 		-0.12 -1.69% 12,580,668 -490,063 -4.1
5.26
11.31
7.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2024
6.82
 2,200 6.82 6.82 6.74 0 0 0
03/01/2024
6.82
 5,713 6.74 6.82 6.74 0 500 0.0
02/01/2024
6.74
 14,120 6.67 6.82 6.67 0 0 0
29/12/2023
6.74
 2,800 6.59 6.74 6.59 0 0 0
28/12/2023
6.59
 3,500 6.29 6.59 6.06 0 0 0
27/12/2023
6.51
 2,458 6.51 6.51 6.51 0 0 0
26/12/2023
6.44
 1,400 6.51 6.51 6.44 0 0 0
25/12/2023
6.51
 9,000 6.36 6.51 6.36 0 0 0
22/12/2023
6.44
 400 6.44 6.44 6.44 0 0 0
21/12/2023
6.36
 0 6.36 6.36 6.36 0 0 0
20/12/2023
6.36
 0 6.36 6.36 6.36 0 0 0
19/12/2023
6.36
 5,501 6.36 6.44 6.36 0 0 0
18/12/2023
6.29
 29,600 6.29 6.36 6.29 0 0 0
15/12/2023
6.36
 500 6.36 6.36 6.36 0 0 0
14/12/2023
6.44
 10,300 6.36 6.44 6.36 0 0 0
13/12/2023
6.36
 10,000 6.44 6.44 6.36 0 0 0
12/12/2023
6.44
 12,000 6.44 6.51 6.44 0 0 0
11/12/2023
6.36
 37,700 6.36 6.44 6.36 0 0 0
08/12/2023
6.51
 4,700 6.51 6.51 6.29 0 0 0
07/12/2023
6.44
 25,315 6.44 6.44 6.21 0 1,400 0.0
06/12/2023
6.51
 19,200 6.67 6.67 6.44 0 0 0
05/12/2023
6.59
 1,613 6.51 6.59 6.51 0 0 0
04/12/2023
6.59
 40,000 6.59 6.74 6.21 0 0 0
01/12/2023
6.06
 0 6.06 6.06 6.06 0 0 0
30/11/2023
6.67
 6,000 6.74 6.74 6.59 0 0 0
29/11/2023
6.82
 2,581 7.04 7.12 6.74 0 0 0
28/11/2023
7.20
 19,900 7.27 7.57 6.59 0 0 0
27/11/2023
7.27
 18,502 7.12 7.80 6.44 0 0 0
24/11/2023
7.12
 20,900 6.59 7.12 6.36 0 0 0
23/11/2023
6.51
 27,400 6.21 6.59 6.21 0 0 0
22/11/2023
6.36
 0 6.36 6.36 6.36 0 0 0
21/11/2023
6.36
 1,500 6.44 6.44 6.36 0 0 0
20/11/2023
6.36
 3,000 6.36 6.36 6.29 0 0 0
17/11/2023
6.36
 1,101 6.36 6.36 6.29 0 0 0
16/11/2023
6.36
 530 6.44 6.44 6.36 0 0 0
15/11/2023
6.44
 7,701 6.36 6.44 6.21 0 0 0
14/11/2023
6.36
 7,200 6.36 6.36 6.29 0 0 0
13/11/2023
6.36
 14,500 6.29 6.51 6.29 0 0 0
10/11/2023
6.29
 5,500 6.21 6.29 6.14 0 0 0
09/11/2023
6.29
 14,710 6.36 6.36 6.29 0 0 0
08/11/2023
6.29
 3,500 6.29 6.29 6.14 0 800 0.0
07/11/2023
5.76
 10,500 5.76 5.76 5.76 0 0 0
06/11/2023
6.14
 2,601 6.14 6.14 6.14 0 0 0
03/11/2023
6.29
 4,519 6.44 6.44 6.21 0 0 0
02/11/2023
6.44
 9,105 6.06 6.44 6.06 0 0 0
01/11/2023
6.29
 7,600 6.06 6.29 5.61 0 0 0
31/10/2023
6.21
 400 6.21 6.21 6.21 0 0 0
30/10/2023
6.51
 10,970 6.06 6.51 6.06 0 0 0
27/10/2023
5.38
 3,000 5.30 5.38 5.30 0 0 0
26/10/2023
6.21
 17,512 6.51 6.51 6.21 0 0 0
25/10/2023
6.59
 4,405 6.51 6.67 6.51 0 0 0
24/10/2023
6.67
 1,300 6.51 6.67 6.51 0 0 0
23/10/2023
6.51
 1,800 6.59 6.74 6.51 0 0 0
20/10/2023
6.59
 13,500 6.74 6.74 6.36 0 0 0
19/10/2023
6.59
 4,382 6.59 7.04 6.44 0 0 0
18/10/2023
6.59
 12,642 6.44 6.89 6.44 0 0 0
17/10/2023
6.97
 11,151 7.12 7.27 6.67 0 0 0
16/10/2023
7.12
 16,800 7.50 7.73 7.12 0 0 0
13/10/2023
7.50
 32,081 7.73 7.73 7.35 0 0 0
12/10/2023
7.04
 20,200 6.44 7.04 6.44 0 0 0
11/10/2023
6.44
 5,700 6.51 6.59 6.44 0 0 0
10/10/2023
6.51
 11,459 6.59 6.67 6.51 0 0 0
09/10/2023
6.51
 10,613 6.44 6.51 6.29 0 0 0
06/10/2023
6.51
 1,100 6.51 6.51 6.51 0 0 0
05/10/2023
6.44
 3,000 6.82 6.82 6.44 0 0 0
04/10/2023
6.51
 11,920 6.51 6.51 6.51 0 0 0
03/10/2023
6.51
 20,700 6.67 6.67 6.36 0 0 0
02/10/2023
6.74
 9,500 6.67 6.74 6.59 0 0 0
29/09/2023
6.67
 2,800 6.74 6.74 6.67 0 0 0
28/09/2023
6.89
 6,203 6.74 6.89 6.67 0 0 0
27/09/2023
6.74
 4,300 6.67 6.74 6.59 0 0 0
26/09/2023
6.74
 16,112 6.67 6.82 6.59 0 0 0
25/09/2023
6.82
 14,746 7.04 7.04 6.74 0 0 0
22/09/2023
6.97
 13,500 7.04 7.12 6.97 0 0 0
21/09/2023
7.27
 19,920 7.12 7.27 7.04 0 0 0
20/09/2023
7.27
 10,000 7.35 7.35 7.20 0 0 0
19/09/2023
5.38
 3,000 5.30 5.38 5.30 0 0 0
18/09/2023
7.50
 22,100 7.73 7.73 7.50 0 0 0
15/09/2023
5.38
 3,000 5.30 5.38 5.30 0 0 0
14/09/2023
7.73
 46,374 7.73 7.73 7.50 0 0 0
13/09/2023
7.80
 38,157 7.80 8.03 7.65 200 0 0.0
12/09/2023
7.80
 12,056 7.73 7.88 7.73 0 0 0
11/09/2023
7.88
 55,624 7.88 7.88 7.65 0 0 0
08/09/2023
7.88
 34,155 8.10 8.18 7.88 0 0 0
07/09/2023
7.88
 27,585 7.95 8.10 7.88 100 0 0.0
06/09/2023
7.88
 44,135 7.88 8.03 7.88 0 0 0
05/09/2023
8.03
 42,210 8.33 8.48 7.88 0 0 0
31/08/2023
7.88
 71,829 8.41 8.41 7.88 0 0 0
30/08/2023
8.41
 62,506 8.18 8.86 7.95 0 0 0
29/08/2023
8.56
 30,427 9.01 9.01 8.48 0 0 0
28/08/2023
8.71
 59,136 9.09 9.09 8.41 1,400 0 0.0
25/08/2023
5.38
 3,000 5.30 5.38 5.30 0 0 0
24/08/2023
8.71
 87,669 8.64 9.09 8.56 1,400 0 0.0
23/08/2023
8.33
 85,829 7.73 8.33 7.50 0 0 0
22/08/2023
7.57
 24,948 7.57 7.57 7.27 0 0 0
21/08/2023
7.57
 20,110 7.65 7.73 7.27 0 0 0
18/08/2023
7.65
 76,776 8.33 8.33 7.57 1,300 0 0.0
17/08/2023
8.41
 68,151 8.94 8.94 8.18 1,000 0 0.0
16/08/2023
8.94
 66,930 10.00 10.00 8.64 0 200 0.0
15/08/2023
9.24
 213,702 8.56 9.24 8.48 0 6,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc