CTCP Thép Mê Lin (mel)

6.30
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
(2024-08-20) 		-0.30 -4.55% 2,200 0 0
6.30
6.90
6.30
2 tháng
(2024-07-22) 		-0.60 -8.70% 3,500 -100 -0.0
6.30
6.90
6.30
3 tháng
(2024-06-21) 		-0.30 -4.55% 31,500 -100 -0.0
6.30
6.90
6.30
6 tháng
(2024-03-25) 		-0.20 -3.08% 51,200 -100 -0.0
6.20
7.30
6.30
12 tháng
(2023-09-25) 		0 0% 107,400 -200 -0.0
5.90
7.30
6.30
24 tháng
(2022-09-30) 		-3.38 -34.92% 424,174 200 0.0
5.70
9.86
6.30
36 tháng
(2021-10-05) 		-8.90 -58.55% 2,430,165 -200 0.0
5.70
18.91
6.30
60 tháng
(2019-10-16) 		-1.57 -19.96% 3,345,933 -200 0.0
5.70
18.91
6.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/07/2021
12.85
 0 12.85 12.85 12.85 0 0 0
07/07/2021
12.85
 1,100 12.76 12.85 12.21 0 0 0
06/07/2021
12.76
 2,100 13.21 13.48 12.76 0 0 0
05/07/2021
13.21
 2,600 12.94 13.21 12.49 0 0 0
02/07/2021
12.94
 2,229 13.03 13.48 12.94 0 0 0
01/07/2021
13.03
 1,500 12.67 13.03 13.03 0 0 0
30/06/2021
12.67
 600 12.85 12.85 12.67 0 0 0
29/06/2021
12.85
 5,000 13.21 13.21 12.67 0 0 0
28/06/2021
13.21
 1,000 13.57 13.57 13.21 0 0 0
25/06/2021
13.57
 1,900 13.57 13.57 13.57 0 0 0
24/06/2021
13.57
 1,900 13.57 13.57 13.57 0 0 0
23/06/2021
13.57
 2,000 13.57 13.57 13.57 0 0 0
22/06/2021
13.57
 15,020 13.48 13.75 13.39 100 0 0.0
21/06/2021
13.48
 5,100 13.48 13.48 13.39 0 0 0
18/06/2021
13.48
 2,115 13.39 13.48 13.03 0 0 0
17/06/2021
13.39
 2,600 13.57 13.84 13.39 0 0 0
16/06/2021
13.57
 5,300 13.48 13.57 12.85 0 0 0
15/06/2021
13.48
 7,100 13.48 13.48 13.21 0 0 0
14/06/2021
13.48
 2,300 13.84 13.84 13.03 0 200 -0.0
11/06/2021
13.84
 3,500 14.02 14.02 13.57 0 0 0
10/06/2021
14.02
 1,800 14.11 14.11 13.57 0 0 0
09/06/2021
14.11
 700 14.11 14.11 12.85 0 0 0
08/06/2021
14.11
 6,800 14.39 14.39 13.21 0 0 0
07/06/2021
14.39
 0 14.39 14.39 14.39 0 0 0
04/06/2021
14.39
 200 14.39 14.39 14.39 0 0 0
03/06/2021
14.39
 6,200 14.02 14.39 13.48 0 0 0
02/06/2021
14.02
 200 14.02 14.02 13.03 0 0 0
01/06/2021
14.02
 2,100 14.39 14.39 14.02 0 0 0
31/05/2021
14.39
 7,500 13.30 14.39 12.94 0 0 0
28/05/2021
13.30
 2,200 14.02 14.02 13.30 0 0 0
27/05/2021
14.02
 1,200 14.11 14.11 13.48 0 0 0
26/05/2021
14.11
 1,200 14.48 14.48 14.11 0 0 0
25/05/2021
14.48
 9,800 14.93 14.93 13.93 0 100 -0.0
24/05/2021
14.93
 4,500 14.11 14.93 14.11 0 0 0
21/05/2021
14.11
 13,800 14.20 14.20 13.12 200 0 0.0
20/05/2021
14.20
 8,900 15.20 15.20 14.20 0 0 0
19/05/2021
15.20
 4,500 15.20 15.20 14.20 0 0 0
18/05/2021
15.20
 2,900 15.56 15.56 15.11 0 0 0
17/05/2021
15.56
 11,500 15.56 15.56 14.48 0 0 0
14/05/2021
15.56
 13,600 15.92 15.92 15.38 0 200 -0.0
13/05/2021
15.92
 27,200 15.83 16.47 14.93 0 0 0
12/05/2021
15.83
 22,100 16.38 16.38 14.75 300 0 0.0
11/05/2021
16.38
 40,820 14.93 16.38 15.83 0 0 0
10/05/2021
14.93
 21,700 13.57 14.93 13.57 0 0 0
07/05/2021
13.57
 28,530 12.40 13.57 11.76 0 500 -0.0
06/05/2021
12.40
 2,734 11.58 12.49 11.67 0 0 0
05/05/2021
11.58
 12,900 11.40 11.94 11.49 0 0 0
04/05/2021
11.40
 10,100 11.85 12.12 11.13 0 1,200 -0.0
29/04/2021
11.85
 5,800 11.85 11.85 10.86 0 0 0
28/04/2021
11.85
 12,800 13.12 13.12 11.85 500 0 0.0
27/04/2021
13.12
 3,630 13.21 13.21 13.12 0 0 0
26/04/2021
13.21
 22,310 12.03 13.21 12.85 1,200 0 0.0
23/04/2021
12.03
 25,300 10.95 12.03 12.03 0 200 -0.0
22/04/2021
10.95
 14,575 9.95 10.95 10.95 0 0 0
20/04/2021
9.95
 3,500 9.05 9.95 9.95 0 0 0
19/04/2021
9.05
 2,300 8.23 9.05 9.05 0 100 -0.0
16/04/2021
8.23
 22,600 7.51 8.23 7.51 0 0 0
15/04/2021
7.51
 0 7.51 7.51 7.51 0 0 0
14/04/2021
7.51
 300 7.33 7.51 6.79 0 0 0
13/04/2021
7.33
 0 7.33 7.33 7.33 0 0 0
12/04/2021
7.33
 100 7.33 7.33 7.33 0 0 0
09/04/2021
7.33
 400 7.42 7.42 7.33 0 0 0
08/04/2021
7.42
 100 6.97 7.42 7.42 0 0 0
07/04/2021
6.97
 0 6.97 6.97 6.97 0 0 0
06/04/2021
6.97
 0 6.97 6.97 6.97 0 0 0
05/04/2021
6.97
 0 6.97 6.97 6.97 0 0 0
02/04/2021
6.97
 0 6.97 6.97 6.97 0 0 0
01/04/2021
6.97
 0 6.97 6.97 6.97 0 0 0
31/03/2021
6.97
 2,700 6.51 6.97 6.97 0 0 0
30/03/2021
6.51
 300 6.60 6.60 6.51 0 0 0
29/03/2021
6.60
 0 6.60 6.60 6.60 0 0 0
26/03/2021
6.60
 0 6.60 6.60 6.60 0 0 0
25/03/2021
6.60
 0 6.60 6.60 6.60 0 0 0
24/03/2021
6.60
 6,110 7.06 7.06 6.42 100 0 0.0
23/03/2021
7.06
 0 7.06 7.06 7.06 0 0 0
22/03/2021
7.06
 0 7.06 7.06 7.06 0 0 0
19/03/2021
7.06
 100 7.69 7.69 7.06 0 0 0
18/03/2021
7.69
 400 7.60 8.14 7.69 0 0 0
17/03/2021
7.60
 300 7.24 7.60 6.60 0 0 0
16/03/2021
7.24
 1,700 6.79 7.33 7.24 0 0 0
15/03/2021
6.79
 4,000 7.24 7.24 6.79 0 0 0
12/03/2021
7.24
 2,000 7.42 7.42 6.70 0 0 0
11/03/2021
7.42
 0 7.42 7.42 7.42 0 0 0
10/03/2021
7.42
 0 7.42 7.42 7.42 0 0 0
09/03/2021
7.42
 0 7.42 7.42 7.42 0 0 0
08/03/2021
7.42
 1,000 7.42 7.42 7.42 0 0 0
05/03/2021
7.42
 0 7.42 7.42 7.42 0 0 0
04/03/2021
7.42
 200 8.14 8.14 7.42 0 0 0
03/03/2021
8.14
 0 8.14 8.14 8.14 0 0 0
02/03/2021
8.14
 100 7.78 8.14 8.14 0 0 0
01/03/2021
7.78
 0 7.78 7.78 7.78 0 0 0
26/02/2021
7.78
 0 7.78 7.78 7.78 0 0 0
25/02/2021
7.78
 0 7.78 7.78 7.78 0 0 0
24/02/2021
7.78
 0 7.78 7.78 7.78 0 0 0
23/02/2021
7.78
 0 7.78 7.78 7.78 0 0 0
22/02/2021
7.78
 0 7.78 7.78 7.78 0 0 0
19/02/2021
7.78
 0 7.78 7.78 7.78 0 0 0
18/02/2021
7.78
 0 7.78 7.78 7.78 0 0 0
17/02/2021
7.78
 0 7.78 7.78 7.78 0 0 0
09/02/2021
7.78
 0 7.78 7.78 7.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |