CTCP Cơ khí Luyện kim (sdk)

11.80
-1.10
(-8.53%)
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
(2026-09-04) 		3.80 38% 32,200 0 0
9.70
14.10
11.80
2 tháng
(2026-08-05) 		5.05 57.72% 211,600 0 0
8.75
14.10
11.80
3 tháng
(2026-07-06) 		5.72 70.86% 216,000 0 0
6.26
14.10
11.80
6 tháng
(2026-04-07) 		3.84 38.54% 221,800 0 0
6.26
14.10
11.80
12 tháng
(2025-10-09) 		2.69 24.26% 263,900 0 0
6.26
14.10
11.80
24 tháng
(2024-10-14) 		3.70 36.69% 373,012 0 0
6.23
15.28
11.80
36 tháng
(2023-10-20) 		-5.27 -27.63% 525,798 0 0
6.23
21.09
11.80
60 tháng
(2021-11-01) 		0.07 0.49% 777,257 200 0.0
6.23
21.09
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2024
21.09
 0 21.09 21.09 21.09 0 0 0
03/01/2024
21.09
 100 21.09 21.09 21.09 0 0 0
02/01/2024
18.51
 5 18.51 18.51 18.51 0 0 0
29/12/2023
18.51
 0 18.51 18.51 18.51 0 0 0
28/12/2023
18.51
 100 18.51 18.51 18.51 0 0 0
27/12/2023
16.27
 702 17.72 17.72 16.27 0 0 0
26/12/2023
15.42
 0 15.42 15.42 15.42 0 0 0
25/12/2023
15.42
 200 15.42 15.42 15.42 0 0 0
22/12/2023
16.27
 1 16.27 16.27 16.27 0 0 0
21/12/2023
16.27
 201 16.27 16.27 16.27 0 0 0
20/12/2023
16.27
 0 16.27 16.27 16.27 0 0 0
19/12/2023
16.27
 1 16.27 16.27 16.27 0 0 0
18/12/2023
16.27
 1 16.27 16.27 16.27 0 0 0
15/12/2023
16.27
 3,000 16.27 16.27 16.27 0 0 0
14/12/2023
16.27
 1 16.27 16.27 16.27 0 0 0
13/12/2023
6.23
 900 6.23 6.23 6.23 0 0 0
12/12/2023
16.27
 1 16.27 16.27 16.27 0 0 0
11/12/2023
16.27
 10 16.27 16.27 16.27 0 0 0
08/12/2023
16.27
 0 16.27 16.27 16.27 0 0 0
07/12/2023
16.27
 0 16.27 16.27 16.27 0 0 0
06/12/2023
16.27
 0 16.27 16.27 16.27 0 0 0
05/12/2023
16.27
 0 16.27 16.27 16.27 0 0 0
04/12/2023
16.27
 100 16.27 16.27 16.27 0 0 0
01/12/2023
13.63
 0 13.63 13.63 13.63 0 0 0
30/11/2023
15.70
 0 15.70 15.70 15.70 0 0 0
29/11/2023
15.70
 0 15.70 15.70 15.70 0 0 0
28/11/2023
15.70
 0 15.70 15.70 15.70 0 0 0
27/11/2023
15.70
 0 15.70 15.70 15.70 0 0 0
24/11/2023
15.70
 0 15.70 15.70 15.70 0 0 0
23/11/2023
15.70
 109 15.70 15.70 15.70 0 0 0
22/11/2023
16.77
 100 16.77 16.77 16.77 0 0 0
21/11/2023
15.20
 400 15.20 15.20 15.20 0 0 0
20/11/2023
15.70
 400 14.64 15.70 14.64 0 0 0
17/11/2023
17.11
 0 17.11 17.11 17.11 0 0 0
16/11/2023
17.11
 100 17.11 17.11 17.11 0 0 0
15/11/2023
14.98
 700 15.14 16.21 14.98 0 0 0
14/11/2023
17.39
 0 17.39 17.39 17.39 0 0 0
13/11/2023
17.39
 100 17.39 17.39 17.39 0 0 0
10/11/2023
15.14
 1,000 15.70 15.70 15.14 0 0 0
09/11/2023
19.46
 200 15.70 19.46 15.70 0 0 0
08/11/2023
18.00
 100 18.00 18.00 18.00 0 0 0
07/11/2023
15.70
 200 15.70 15.70 15.70 0 0 0
06/11/2023
19.35
 200 17.05 19.35 17.05 0 0 0
03/11/2023
17.05
 0 17.05 17.05 17.05 0 0 0
02/11/2023
17.05
 0 17.05 17.05 17.05 0 0 0
01/11/2023
17.05
 0 17.05 17.05 17.05 0 0 0
31/10/2023
17.05
 0 17.05 17.05 17.05 0 0 0
30/10/2023
18.23
 200 15.87 18.23 15.87 0 0 0
27/10/2023
6.23
 900 6.23 6.23 6.23 0 0 0
26/10/2023
18.62
 0 18.62 18.62 18.62 0 0 0
25/10/2023
18.62
 0 18.62 18.62 18.62 0 0 0
24/10/2023
18.62
 100 18.62 18.62 18.62 0 0 0
23/10/2023
16.21
 100 16.21 16.21 16.21 0 0 0
20/10/2023
19.07
 0 19.07 19.07 19.07 0 0 0
19/10/2023
19.07
 0 19.07 19.07 19.07 0 0 0
18/10/2023
19.07
 0 19.07 19.07 19.07 0 0 0
17/10/2023
19.07
 0 19.07 19.07 19.07 0 0 0
16/10/2023
19.07
 0 19.07 19.07 19.07 0 0 0
13/10/2023
19.07
 0 19.07 19.07 19.07 0 0 0
12/10/2023
19.07
 0 19.07 19.07 19.07 0 0 0
11/10/2023
19.07
 0 19.07 19.07 19.07 0 0 0
10/10/2023
19.07
 100 19.07 19.07 19.07 0 0 0
09/10/2023
16.77
 0 16.77 16.77 16.77 0 0 0
06/10/2023
16.77
 100 16.77 16.77 16.77 0 0 0
05/10/2023
15.70
 100 15.70 15.70 15.70 0 0 0
04/10/2023
15.70
 0 15.70 15.70 15.70 0 0 0
03/10/2023
15.70
 0 15.70 15.70 15.70 0 0 0
02/10/2023
15.70
 0 15.70 15.70 15.70 0 0 0
29/09/2023
16.32
 300 16.43 16.43 14.30 0 0 0
28/09/2023
14.30
 200 14.30 14.30 14.30 0 0 0
27/09/2023
15.93
 0 15.93 15.93 15.93 0 0 0
26/09/2023
15.93
 0 15.93 15.93 15.93 0 0 0
25/09/2023
15.93
 0 15.93 15.93 15.93 0 0 0
22/09/2023
15.93
 500 15.93 15.93 15.93 0 0 0
21/09/2023
15.82
 0 15.82 15.82 15.82 0 0 0
20/09/2023
15.82
 100 15.82 15.82 15.82 0 0 0
19/09/2023
6.23
 900 6.23 6.23 6.23 0 0 0
18/09/2023
17.44
 0 17.44 17.44 17.44 0 0 0
15/09/2023
6.23
 900 6.23 6.23 6.23 0 0 0
14/09/2023
17.44
 0 17.44 17.44 17.44 0 0 0
13/09/2023
17.44
 0 17.44 17.44 17.44 0 0 0
12/09/2023
17.44
 0 17.44 17.44 17.44 0 0 0
11/09/2023
17.44
 0 17.44 17.44 17.44 0 0 0
08/09/2023
17.44
 0 17.44 17.44 17.44 0 0 0
07/09/2023
17.44
 0 17.44 17.44 17.44 0 0 0
06/09/2023
17.44
 100 17.44 17.44 17.44 0 0 0
05/09/2023
15.20
 0 15.20 15.20 15.20 0 0 0
31/08/2023
15.20
 100 15.20 15.20 15.20 0 0 0
30/08/2023
17.84
 0 17.84 17.84 17.84 0 0 0
29/08/2023
17.84
 0 17.84 17.84 17.84 0 0 0
28/08/2023
17.84
 0 17.84 17.84 17.84 0 0 0
25/08/2023
6.23
 900 6.23 6.23 6.23 0 0 0
24/08/2023
17.84
 0 17.84 17.84 17.84 0 0 0
23/08/2023
17.84
 100 17.84 17.84 17.84 0 0 0
22/08/2023
15.54
 0 15.54 15.54 15.54 0 0 0
21/08/2023
15.54
 0 15.54 15.54 15.54 0 0 0
18/08/2023
15.54
 0 15.54 15.54 15.54 0 0 0
17/08/2023
15.54
 0 15.54 15.54 15.54 0 0 0
16/08/2023
15.54
 0 15.54 15.54 15.54 0 0 0
15/08/2023
15.54
 0 15.54 15.54 15.54 0 0 0

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