Tổng Công ty May 10 - CTCP (m10)

22.20
-0.50
(-2.20%)
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) 		-0.40 -1.67% 60,100 0 0
22.80
24
22.80
2 tháng
(2024-07-22) 		-0.60 -2.48% 215,900 0 0
22.10
24.50
22.80
3 tháng
(2024-06-21) 		-1.90 -7.45% 576,000 0 0
22.10
25.90
22.80
6 tháng
(2024-03-25) 		3.10 15.11% 1,338,936 0 0
19.43
25.90
22.80
12 tháng
(2023-09-25) 		7.39 45.60% 1,620,361 0 0
15.75
25.90
22.80
24 tháng
(2022-09-30) 		7.55 47.08% 3,286,492 0 0
14.36
25.90
22.80
36 tháng
(2021-10-05) 		8 51.32% 4,991,817 0 0
14.36
25.90
22.80
60 tháng
(2019-10-16) 		11.17 89.81% 10,441,849 0 0
10.98
25.90
22.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
13.95
 8,200 13.88 14.10 13.88 0 0 0
04/02/2021
13.95
 3,800 14.03 14.10 13.49 0 0 0
03/02/2021
14.10
 7,800 13.27 14.10 13.27 0 0 0
02/02/2021
13.11
 13,300 13.04 13.42 13.04 0 0 0
01/02/2021
13.11
 10,100 13.95 13.95 12.96 0 0 0
29/01/2021
14.48
 8,100 14.48 14.48 12.96 0 0 0
28/01/2021
14.48
 30,730 13.04 14.48 12.81 0 0 0
27/01/2021
14.87
 21,152 14.56 14.87 14.10 0 0 0
26/01/2021
16.01
 16,400 17.53 17.53 15.25 0 0 0
25/01/2021
16.47
 69,601 14.87 16.70 14.87 0 0 0
22/01/2021
14.48
 41,750 14.10 14.94 14.10 0 0 0
21/01/2021
14.10
 12,300 13.72 14.71 13.72 0 0 0
20/01/2021
13.72
 12,800 13.95 13.95 13.11 0 0 0
19/01/2021
13.80
 26,900 14.71 14.71 13.34 0 0 0
18/01/2021
15.02
 61,100 14.79 15.09 13.72 0 0 0
15/01/2021
14.71
 37,300 13.57 15.78 13.27 0 0 0
14/01/2021
13.72
 7,400 13.88 13.88 13.57 0 0 0
13/01/2021
13.88
 36,300 13.57 14.03 13.57 0 0 0
12/01/2021
13.72
 11,300 13.72 14.10 13.72 0 0 0
11/01/2021
13.57
 51,452 12.96 13.72 12.88 0 0 0
08/01/2021
12.96
 22,900 12.96 12.96 12.81 0 0 0
07/01/2021
12.96
 26,200 12.88 12.96 12.81 0 0 0
06/01/2021
12.81
 8,000 12.81 12.88 12.81 0 0 0
05/01/2021
12.88
 12,400 12.88 12.88 12.81 0 0 0
04/01/2021
12.88
 7,530 13.11 13.11 10.98 0 0 0
31/12/2020
12.88
 2,607 13.04 13.04 12.88 0 0 0
30/12/2020
12.96
 10,000 12.96 13.11 12.96 0 0 0
29/12/2020
12.96
 22,500 12.81 13.11 12.81 0 0 0
28/12/2020
12.96
 10,714 12.96 12.96 12.81 0 0 0
25/12/2020
12.96
 18,609 12.96 12.96 12.96 0 0 0
24/12/2020
12.81
 7,608 13.11 13.11 12.66 0 0 0
23/12/2020
12.96
 8,835 12.96 13.19 12.96 0 0 0
22/12/2020
12.96
 11,572 12.96 12.96 12.96 0 0 0
21/12/2020
13.04
 9,922 12.88 13.04 12.81 0 0 0
18/12/2020
12.88
 11,835 12.88 12.88 12.81 0 0 0
17/12/2020
13.19
 41,603 12.73 13.19 12.73 0 0 0
16/12/2020
12.73
 11,900 12.66 12.73 12.50 0 0 0
15/12/2020
12.88
 302 12.96 12.96 12.88 0 0 0
14/12/2020
12.73
 1,908 12.66 12.73 12.66 0 0 0
11/12/2020
12.58
 26,108 12.88 12.96 12.58 0 0 0
10/12/2020
12.88
 1,700 12.88 12.96 12.88 0 0 0
09/12/2020
12.73
 5,800 12.81 12.81 12.73 0 0 0
08/12/2020
12.73
 9,308 12.58 12.81 12.50 0 0 0
07/12/2020
12.43
 1,700 12.27 12.43 12.27 0 0 0
04/12/2020
12.58
 500 12.58 12.58 12.58 0 0 0
03/12/2020
12.58
 2,008 12.20 12.58 12.12 0 0 0
02/12/2020
12.35
 3,402 12.27 12.43 12.27 0 0 0
01/12/2020
12.27
 4,300 12.35 12.35 12.27 0 0 0
30/11/2020
12.35
 4,021 12.43 12.43 12.35 0 0 0
27/11/2020
12.43
 4,100 12.35 12.43 12.35 0 0 0
26/11/2020
12.35
 3,406 12.27 12.35 12.27 0 0 0
25/11/2020
12.43
 3,458 12.35 12.43 12.35 0 0 0
24/11/2020
12.43
 2,150 12.35 12.43 12.35 0 0 0
23/11/2020
12.35
 3,300 12.35 12.35 12.27 0 0 0
20/11/2020
12.35
 1,353 12.12 12.35 12.12 0 0 0
19/11/2020
12.35
 8,100 12.50 12.50 12.27 0 0 0
18/11/2020
12.50
 1,020 12.43 12.50 12.43 0 0 0
17/11/2020
12.50
 1,100 12.50 12.50 12.50 0 0 0
16/11/2020
12.58
 5,400 12.50 12.58 12.43 0 0 0
13/11/2020
12.58
 5,910 12.50 12.66 12.43 0 0 0
12/11/2020
12.50
 5,770 12.58 12.66 12.27 0 0 0
11/11/2020
12.35
 23,000 12.20 12.35 11.44 0 0 0
10/11/2020: Cổ tức tiền mặt tỉ lệ: 17%
10/11/2020
12.66
 10,711 12.58 12.73 12.27 0 0 0
09/11/2020
12.50
 9,526 12.43 12.78 11.88 0 0 0
06/11/2020
13.19
 10,488 13.12 13.19 13.12 0 0 0
05/11/2020
13.12
 27,700 12.43 13.26 12.43 0 0 0
04/11/2020
12.64
 41,076 12.30 12.64 12.09 0 0 0
03/11/2020
12.09
 1,810 12.16 12.23 12.09 0 0 0
02/11/2020
12.16
 1,421 12.16 12.16 12.16 0 0 0
30/10/2020
12.16
 19,900 11.95 12.30 11.95 0 0 0
29/10/2020
11.88
 5,318 11.88 12.02 11.88 0 0 0
28/10/2020
11.81
 9,000 11.95 12.09 11.81 0 0 0
27/10/2020
11.88
 3,200 11.95 11.95 11.88 0 0 0
26/10/2020
11.81
 3,130 11.81 11.81 11.74 0 0 0
23/10/2020
11.81
 220 12.09 12.09 11.81 0 0 0
22/10/2020
11.81
 728 11.81 11.81 11.81 0 0 0
21/10/2020
12.09
 9,454 11.88 12.09 11.74 0 0 0
20/10/2020
11.95
 2,500 11.88 11.95 11.88 0 0 0
19/10/2020
12.09
 3,510 11.95 12.09 11.95 0 0 0
16/10/2020
11.88
 500 11.88 11.88 11.88 0 0 0
15/10/2020
11.88
 8,300 12.02 12.16 11.88 0 0 0
14/10/2020
11.88
 2,500 12.09 12.09 11.88 0 0 0
13/10/2020
12.09
 2,000 12.09 12.09 12.09 0 0 0
12/10/2020
11.88
 7,800 12.02 12.02 11.88 0 0 0
09/10/2020
12.09
 3,500 12.09 12.09 12.09 0 0 0
08/10/2020
12.23
 0 12.23 12.23 12.23 0 0 0
07/10/2020
12.43
 12,000 11.88 12.43 11.88 0 0 0
06/10/2020
12.09
 11,220 12.09 12.09 12.02 0 0 0
05/10/2020
12.09
 4,400 12.09 12.09 12.09 0 0 0
02/10/2020
12.09
 300 12.09 12.09 12.09 0 0 0
01/10/2020
12.09
 105 12.09 12.09 12.09 0 0 0
30/09/2020
12.30
 2,300 12.43 12.43 12.09 0 0 0
29/09/2020
12.43
 5,000 12.43 12.43 12.43 0 0 0
28/09/2020
12.36
 0 12.36 12.36 12.36 0 0 0
25/09/2020
12.36
 0 12.36 12.36 12.36 0 0 0
24/09/2020
12.36
 0 12.36 12.36 12.36 0 0 0
23/09/2020
12.36
 4,655 12.30 12.43 12.30 0 0 0
22/09/2020
12.30
 2,505 12.30 12.30 12.30 0 0 0
21/09/2020
12.23
 8,995 12.16 12.23 12.16 0 0 0
18/09/2020
12.16
 5,000 12.09 12.16 12.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |