CTCP Thép Mê Lin (mel)

8.50
0.70
(8.97%)
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
(2024-10-09) 		1.50 23.81% 12,200 0 0
6.30
8.50
8.50
2 tháng
(2024-09-09) 		1 14.71% 17,400 0 0
6
8.50
8.50
3 tháng
(2024-08-12) 		1.50 23.81% 19,000 -100 -0.0
6
8.50
8.50
6 tháng
(2024-05-13) 		1.10 16.42% 60,500 -100 -0.0
6
8.50
8.50
12 tháng
(2023-11-14) 		1.30 20% 115,700 -200 -0.0
5.90
8.50
8.50
24 tháng
(2022-11-21) 		-1.25 -13.79% 425,072 200 0.0
5.70
9.68
8.50
36 tháng
(2021-11-24) 		-10.02 -56.24% 1,212,487 -100 0.0
5.70
17.91
8.50
60 tháng
(2019-12-05) 		-0.16 -2.03% 3,356,033 -200 0.0
5.70
18.91
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/01/2022
14.39
 8,000 14.66 14.66 13.57 100 0 0.0
17/01/2022
14.66
 3,000 14.84 15.11 14.48 0 0 0
14/01/2022
14.84
 4,600 14.66 15.11 14.30 0 0 0
13/01/2022
14.66
 2,800 15.20 15.38 14.66 0 0 0
12/01/2022
15.20
 900 14.84 15.20 14.66 0 0 0
11/01/2022
14.84
 3,700 14.66 14.93 14.57 0 0 0
10/01/2022
14.66
 8,000 15.20 15.20 14.66 200 0 0.0
07/01/2022
15.20
 10,500 15.11 15.20 14.75 0 0 0
06/01/2022
15.11
 8,100 15.20 15.20 14.84 0 0 0
05/01/2022
15.20
 4,000 15.38 15.38 15.02 0 0 0
04/01/2022
15.38
 8,645 15.38 15.38 14.93 0 0 0
31/12/2021
15.38
 6,100 15.02 15.38 14.93 0 0 0
30/12/2021
15.02
 3,100 15.29 15.29 15.02 0 0 0
29/12/2021
15.29
 10,300 15.11 15.29 14.93 0 0 0
28/12/2021
15.11
 6,100 15.65 15.65 15.11 0 0 0
27/12/2021
15.65
 2,000 15.92 15.92 15.65 0 0 0
24/12/2021
15.92
 1,800 15.29 16.10 15.47 0 0 0
23/12/2021
15.29
 5,405 15.56 15.56 15.20 0 0 0
22/12/2021
15.56
 4,300 16.29 16.56 15.56 100 0 0.0
21/12/2021
16.29
 14,200 16.38 16.38 16.10 100 0 0.0
20/12/2021
16.38
 6,500 16.92 16.92 16.38 0 0 0
17/12/2021
16.92
 6,800 16.92 17.01 16.47 100 0 0.0
16/12/2021
16.92
 8,000 17.19 17.19 16.83 0 0 0
15/12/2021
17.19
 2,900 17.37 17.37 17.01 0 0 0
14/12/2021
17.37
 13,400 17.37 17.91 17.10 0 0 0
13/12/2021
17.37
 9,000 17.19 17.64 16.83 0 0 0
10/12/2021
17.19
 10,100 17.37 17.37 16.83 0 0 0
09/12/2021
17.37
 8,900 17.55 17.55 17.19 0 0 0
08/12/2021
17.55
 1,003 17.28 17.55 17.37 0 100 -0.0
07/12/2021
17.28
 1,000 17.10 17.37 16.38 0 0 0
06/12/2021
17.10
 5,200 17.46 17.46 16.56 100 0 0.0
03/12/2021
17.46
 14,820 17.64 17.64 17.28 0 0 0
02/12/2021
17.64
 7,000 17.73 17.73 17.55 0 0 0
01/12/2021
17.73
 16,700 17.82 17.91 17.64 7,200 0 0.1
30/11/2021
17.82
 25,500 17.82 17.91 17.64 0 0 0
29/11/2021
17.82
 5,400 17.82 17.91 17.64 0 0 0
26/11/2021
17.82
 10,900 17.91 18.00 17.64 0 0 0
25/11/2021
17.91
 15,140 17.82 18.00 17.64 0 0 0
24/11/2021
17.82
 5,705 17.91 17.91 17.64 0 0 0
23/11/2021
17.91
 9,100 17.73 17.91 17.55 0 0 0
22/11/2021
17.73
 6,426 18.28 18.28 17.64 0 0 0
19/11/2021
18.28
 27,900 18.10 18.28 17.46 0 0 0
18/11/2021
18.10
 25,055 18.28 18.37 17.73 0 0 0
17/11/2021
18.28
 32,209 18.19 18.37 18.00 0 0 0
16/11/2021
18.19
 19,500 18.10 18.19 17.91 0 0 0
15/11/2021
18.10
 18,402 18.28 18.28 18.00 0 0 0
12/11/2021
18.28
 14,200 17.64 18.28 17.64 0 0 0
11/11/2021
17.64
 25,100 18.37 18.37 17.64 0 0 0
10/11/2021
18.37
 26,600 18.19 18.37 16.38 0 0 0
09/11/2021
18.19
 16,125 18.19 18.55 18.10 0 0 0
08/11/2021
18.19
 32,230 18.28 18.28 17.91 0 0 0
05/11/2021
18.28
 14,300 18.37 18.37 17.82 0 0 0
04/11/2021
18.37
 19,900 18.00 18.37 17.19 0 0 0
03/11/2021
18.00
 56,700 18.37 19.00 17.91 0 0 0
02/11/2021
18.37
 45,830 18.37 18.82 18.37 0 0 0
01/11/2021
18.37
 35,905 18.91 19.00 18.28 0 0 0
29/10/2021
18.91
 53,450 18.91 19.00 18.28 0 0 0
28/10/2021
18.91
 65,540 18.37 19.00 18.46 0 0 0
27/10/2021
18.37
 82,500 17.91 18.82 18.10 100 0 0.0
26/10/2021
17.91
 19,600 18.10 18.10 17.64 0 0 0
25/10/2021
18.10
 46,600 18.55 18.55 18.00 0 0 0
22/10/2021
18.55
 104,700 18.64 18.82 17.64 0 0 0
21/10/2021
18.64
 28,900 18.28 19.81 18.10 0 0 0
20/10/2021
18.28
 64,000 17.91 19.63 17.91 0 0 0
19/10/2021
17.91
 206,900 16.29 17.91 16.74 0 200 -0.0
18/10/2021
16.29
 16,100 15.47 16.38 15.47 0 0 0
15/10/2021
15.47
 66,400 15.02 15.47 14.84 0 0 0
14/10/2021
15.02
 3,900 15.20 15.20 14.93 0 0 0
13/10/2021
15.20
 3,700 15.20 15.29 15.02 0 0 0
12/10/2021
15.20
 19,600 15.20 15.20 14.66 0 0 0
11/10/2021
15.20
 3,000 15.29 15.29 14.93 0 0 0
08/10/2021
15.29
 1,400 14.84 15.29 15.20 0 0 0
07/10/2021
14.84
 6,200 15.20 15.29 14.84 0 0 0
06/10/2021
15.20
 10,900 15.20 15.29 14.93 0 0 0
05/10/2021
15.20
 4,906 15.29 15.38 15.02 0 0 0
04/10/2021
15.29
 1,900 14.84 15.29 14.93 0 0 0
01/10/2021
14.84
 6,006 15.20 15.38 14.75 0 0 0
30/09/2021
15.20
 5,100 15.56 15.56 14.75 0 0 0
29/09/2021
15.56
 600 15.74 15.74 15.38 0 0 0
28/09/2021
15.74
 20,000 15.83 15.83 14.48 0 100 -0.0
27/09/2021
15.83
 1,800 15.92 15.92 14.48 0 0 0
24/09/2021
15.92
 5,000 15.74 16.01 15.38 0 0 0
23/09/2021
15.74
 8,400 15.74 15.83 15.38 0 0 0
22/09/2021
15.74
 8,000 15.65 15.74 14.93 0 0 0
21/09/2021
15.65
 13,900 15.29 15.74 14.93 0 0 0
20/09/2021
15.29
 19,500 15.38 15.47 14.93 0 0 0
17/09/2021
15.38
 5,800 15.38 15.83 15.11 0 0 0
16/09/2021
15.38
 14,600 16.10 16.20 15.02 0 0 0
15/09/2021
16.10
 13,200 15.29 16.10 14.93 0 100 -0.0
14/09/2021
15.29
 11,400 15.92 15.92 14.93 0 0 0
13/09/2021
15.92
 15,800 14.93 16.29 14.93 0 500 0
10/09/2021
14.93
 29,900 16.29 16.29 14.93 0 0 0
09/09/2021
16.29
 9,900 16.56 17.73 15.65 0 0 0
08/09/2021
16.56
 5,100 16.65 17.64 16.38 100 100 -0.0
07/09/2021
16.65
 97,726 15.20 16.65 15.38 500 100 0.0
06/09/2021
15.20
 28,138 13.84 15.20 14.02 0 100 -0.0
01/09/2021
13.84
 3,000 13.75 14.11 13.84 0 0 0
31/08/2021
13.75
 14,900 13.75 14.11 13.75 0 0 0
30/08/2021
13.75
 10,500 13.48 13.75 13.03 0 0 0
27/08/2021
13.48
 3 13.48 13.48 13.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |