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
(2024-10-09) 		0.10 1.15% 45,600 500 0.0
8.50
8.90
8.50
2 tháng
(2024-09-09) 		0.10 1.15% 76,800 500 0.0
8.50
9
8.50
3 tháng
(2024-08-12) 		0.10 1.15% 118,100 1,500 0.0
8.50
9
8.50
6 tháng
(2024-05-13) 		-0.66 -7.02% 1,404,700 2,500 0.0
8.50
10
8.50
12 tháng
(2023-11-14) 		1.30 17.33% 2,816,600 -400 -0.0
7.41
10
8.50
24 tháng
(2022-11-21) 		2.71 44.43% 6,138,145 -138,712 -1.8
5.69
12.23
8.50
36 tháng
(2021-11-24) 		0.06 0.63% 8,466,477 -721,263 -6.7
5.69
12.23
8.50
60 tháng
(2019-12-05) 		2.06 30.54% 16,670,988 -823,554 -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)
26/08/2021
6.50
 4,400 6.73 6.73 6.43 0 0 0
25/08/2021
6.73
 4,460 6.73 6.73 6.43 0 0 0
24/08/2021
6.73
 53,200 6.65 6.73 6.35 23,400 0 0.2
23/08/2021
6.65
 25,900 6.73 6.73 6.50 8,000 0 0.1
20/08/2021
6.73
 48,200 7.25 7.32 6.73 16,100 0 0.1
19/08/2021
7.25
 193,700 6.73 7.40 6.65 59,400 28,900 0.2
18/08/2021
6.73
 67,400 6.73 6.80 6.65 55,000 40,000 0.1
17/08/2021
6.73
 78,900 6.50 6.88 6.43 4,400 0 0.0
16/08/2021
6.50
 69,400 6.13 6.65 6.13 600 0 0.0
13/08/2021
6.13
 41,200 6.13 6.28 6.05 18,400 0 0.1
12/08/2021
6.13
 17,200 6.20 6.20 6.13 10,000 0 0.1
11/08/2021
6.20
 5,200 6.13 6.20 6.13 0 0 0
10/08/2021
6.13
 53,700 6.05 6.13 5.90 0 0 0
09/08/2021
6.05
 68,600 6.13 6.20 6.05 0 0 0
06/08/2021
6.13
 7,800 6.13 6.20 6.05 0 0 0
05/08/2021
6.13
 1,300 6.13 6.13 6.05 0 0 0
04/08/2021
6.13
 2,300 6.13 6.13 6.05 0 0 0
03/08/2021
6.13
 7,500 6.20 6.20 5.98 0 0 0
02/08/2021
6.20
 800 5.98 6.20 6.13 0 0 0
30/07/2021
5.98
 900 6.05 6.13 5.98 0 0 0
29/07/2021
6.05
 1,000 6.05 6.05 6.05 0 0 0
28/07/2021
6.05
 4,100 6.05 6.05 5.98 0 0 0
27/07/2021
6.05
 9,100 6.13 6.13 5.98 0 4,600 -0.0
26/07/2021
6.13
 200 6.20 6.20 5.98 0 0 0
23/07/2021
6.20
 11,300 6.13 6.20 6.05 0 0 0
22/07/2021
6.13
 22,500 6.13 6.20 6.05 0 0 0
21/07/2021
6.13
 3,400 6.13 6.13 5.98 0 0 0
20/07/2021
6.13
 6,800 6.20 6.20 5.98 0 0 0
19/07/2021
6.20
 7,000 6.05 6.35 5.98 0 0 0
16/07/2021
6.05
 9,500 6.13 6.13 5.98 4,200 0 0.0
15/07/2021
6.13
 4,605 6.28 6.28 6.05 0 0 0
14/07/2021
6.28
 20,500 5.90 6.28 5.90 0 0 0
13/07/2021
5.90
 6,500 5.75 6.05 5.75 0 0 0
12/07/2021
5.75
 26,300 6.13 6.13 5.75 0 0 0
09/07/2021
6.13
 12,400 6.20 6.20 6.05 300 0 0.0
08/07/2021: Cổ tức tiền mặt tỉ lệ: 7%
08/07/2021
6.20
 11,800 6.28 6.43 5.98 0 0 0
07/07/2021
6.28
 34,523 6.49 6.49 6.07 0 0 0
06/07/2021
6.49
 25,500 6.49 6.49 6.21 0 0 0
05/07/2021
6.49
 38,833 6.83 6.83 6.49 100 0 0.0
02/07/2021
6.83
 29,800 6.76 6.90 6.55 100 0 0.0
01/07/2021
6.76
 35,775 7.11 7.11 6.55 100 0 0.0
30/06/2021
7.11
 39,802 7.24 7.59 7.11 0 0 0
29/06/2021
7.24
 106,000 6.62 7.24 6.76 0 0 0
28/06/2021
6.62
 98,375 6.42 6.76 6.49 0 0 0
25/06/2021
6.42
 64,610 6.21 6.49 6.00 10,900 0 0.1
24/06/2021
6.21
 10,200 6.28 6.28 5.86 0 0 0
23/06/2021
6.28
 58,900 6.35 6.62 6.21 0 0 0
22/06/2021
6.35
 43,900 6.00 6.55 6.00 0 0 0
21/06/2021
6.00
 49,400 5.80 6.00 5.80 17,800 0 0.2
18/06/2021
5.80
 15,200 5.73 5.80 5.73 1,300 0 0.0
17/06/2021
5.73
 20,100 5.73 5.73 5.66 0 0 0
16/06/2021
5.73
 12,100 5.73 5.73 5.66 0 0 0
15/06/2021
5.73
 12,300 5.80 5.80 5.73 0 0 0
14/06/2021
5.80
 15,603 5.80 5.80 5.73 0 0 0
11/06/2021
5.80
 22,100 5.73 5.80 5.73 3,000 0 0.0
10/06/2021
5.73
 35,300 5.80 5.80 5.66 0 0 0
09/06/2021
5.80
 8,600 5.73 5.80 5.73 0 0 0
08/06/2021
5.73
 37,300 5.86 5.86 5.73 0 0 0
07/06/2021
5.86
 27,621 5.80 5.93 5.73 0 0 0
04/06/2021
5.80
 16,500 5.80 5.80 5.73 400 0 0.0
03/06/2021
5.80
 68,100 5.73 5.80 5.66 6,300 0 0.1
02/06/2021
5.73
 39,005 5.66 5.73 5.59 5,200 0 0.0
01/06/2021
5.66
 12,800 5.52 5.66 5.59 0 0 0
31/05/2021
5.52
 17,800 5.66 5.73 5.52 0 0 0
28/05/2021
5.66
 28,071 5.59 5.66 5.52 0 0 0
27/05/2021
5.59
 35,400 5.59 5.66 5.59 5,500 3,300 0.0
26/05/2021
5.59
 24,500 5.73 5.73 5.59 0 0 0
25/05/2021
5.73
 32,600 5.80 5.80 5.66 0 0 0
24/05/2021
5.80
 20,110 5.73 5.86 5.73 0 0 0
21/05/2021
5.73
 44,900 5.66 5.80 5.66 100 0 0.0
20/05/2021
5.66
 39,600 5.66 6.00 5.66 0 0 0
19/05/2021
5.66
 38,600 5.66 5.80 5.66 0 0 0
18/05/2021
5.66
 109,910 6.14 6.14 5.59 10,000 0 0.1
17/05/2021
6.14
 74,599 6.69 6.69 6.07 0 0 0
14/05/2021
6.69
 7,822 6.62 6.69 6.49 0 0 0
13/05/2021
6.62
 491,760 6.21 6.62 5.59 41,600 0 0.3
12/05/2021
6.21
 288,700 6.42 6.42 5.80 24,000 0 0.2
11/05/2021
6.42
 46,800 6.55 6.62 6.21 0 0 0
10/05/2021
6.55
 19,000 6.69 6.69 6.55 0 0 0
07/05/2021
6.69
 7,100 6.69 6.69 6.62 0 0 0
06/05/2021
6.69
 4,900 6.55 6.90 6.42 0 0 0
05/05/2021
6.55
 5,101 6.69 6.69 6.55 1,000 0 0.0
04/05/2021
6.69
 6,950 6.69 6.69 6.55 0 0 0
29/04/2021
6.69
 3,840 6.69 6.76 6.69 0 0 0
28/04/2021
6.69
 3,500 6.55 6.69 6.55 0 0 0
27/04/2021
6.55
 4,205 6.69 6.69 6.55 0 0 0
26/04/2021
6.69
 5,950 6.83 6.83 6.69 0 0 0
23/04/2021
6.83
 4,800 6.69 6.83 6.69 0 0 0
22/04/2021
6.69
 14,700 7.04 7.04 6.69 0 0 0
20/04/2021
7.04
 15,200 7.11 7.24 6.90 0 0 0
19/04/2021
7.11
 3,500 6.83 7.11 6.90 0 0 0
16/04/2021
6.83
 32,151 7.18 7.59 6.55 13,000 5,700 0.1
15/04/2021
7.18
 11,500 7.38 7.38 6.97 0 0 0
14/04/2021
7.38
 34,200 7.59 7.59 6.97 500 300 0.0
13/04/2021
7.59
 15,300 7.80 8.00 7.59 2,300 0 0.0
12/04/2021
7.80
 47,045 8.28 8.28 7.45 3,500 100 0.0
09/04/2021
8.28
 11,100 8.49 8.49 7.73 2,400 0 0.0
08/04/2021
8.49
 13,000 7.73 8.49 7.73 0 0 0
07/04/2021
7.73
 26,245 8.42 8.42 7.59 0 20,702 -0.2
06/04/2021
8.42
 920,151 8.90 8.90 8.07 600 898,051 -10.5

Chính sách bảo mật | Điều khoản sử dụng |