CTCP Chế tạo Máy - Vinacomin (ctt)

16.50
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
(2024-10-14) 		0.40 2.48% 400 300 0.0
16.10
16.50
16.50
2 tháng
(2024-09-13) 		0.50 3.12% 11,100 200 0.0
16
17.80
16.50
3 tháng
(2024-08-14) 		0.20 1.23% 19,200 200 0.0
15.50
17.80
16.50
6 tháng
(2024-05-16) 		1.03 6.67% 45,500 200 0.0
14.50
17.80
16.50
12 tháng
(2023-11-20) 		1.97 13.55% 61,400 3,200 0.1
14.50
17.80
16.50
24 tháng
(2022-11-23) 		4.25 34.69% 820,092 14,900 0.3
11.02
18.37
16.50
36 tháng
(2021-11-29) 		6.04 57.77% 1,748,260 -7,100 -0.1
10.13
19.46
16.50
60 tháng
(2019-12-09) 		10.96 197.99% 2,551,055 9,200 0.1
4.99
19.46
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2020
6.56
 0 6.56 6.56 6.56 0 0 0
19/06/2020
6.56
 0 6.56 6.56 6.56 0 0 0
18/06/2020
6.56
 0 6.56 6.56 6.56 0 0 0
17/06/2020
6.56
 0 6.56 6.56 6.56 0 0 0
16/06/2020
6.56
 0 6.56 6.56 6.56 0 0 0
15/06/2020
6.56
 0 6.56 6.56 6.56 0 0 0
12/06/2020
6.56
 0 6.56 6.56 6.56 0 0 0
11/06/2020
6.56
 11 6.56 6.56 6.56 0 0 0
10/06/2020
6.56
 171 6.56 6.56 6.56 0 0 0
09/06/2020
6.56
 16,852 6.56 6.56 6.56 0 0 0
08/06/2020
6.56
 5,100 6.56 6.56 6.56 0 0 0
05/06/2020
6.56
 75 6.56 6.56 6.56 0 0 0
04/06/2020
6.56
 3,800 6.22 6.56 6.56 0 0 0
03/06/2020
6.22
 10,140 6.56 6.56 6.22 0 0 0
02/06/2020
6.56
 0 6.56 6.56 6.56 0 0 0
01/06/2020
6.56
 1,895 6.56 6.56 6.56 0 0 0
29/05/2020
6.56
 0 6.56 6.56 6.56 0 0 0
28/05/2020
6.56
 0 6.56 6.56 6.56 0 0 0
27/05/2020
6.56
 0 6.56 6.56 6.56 0 0 0
26/05/2020
6.56
 0 6.56 6.56 6.56 0 0 0
25/05/2020
6.56
 51,300 6.56 6.56 6.56 0 0 0
22/05/2020
6.56
 1,603 6.56 6.56 6.56 0 0 0
21/05/2020
6.56
 0 6.56 6.56 6.56 0 0 0
20/05/2020
6.56
 0 6.56 6.56 6.56 0 0 0
19/05/2020
6.56
 0 6.56 6.56 6.56 0 0 0
18/05/2020
6.56
 0 6.56 6.56 6.56 0 0 0
15/05/2020
6.56
 0 6.56 6.56 6.56 0 0 0
14/05/2020
6.56
 0 6.56 6.56 6.56 0 0 0
13/05/2020
6.56
 0 6.56 6.56 6.56 0 0 0
12/05/2020
6.56
 400 6.63 6.63 6.56 0 0 0
11/05/2020
6.63
 0 6.63 6.63 6.63 0 0 0
08/05/2020
6.63
 0 6.63 6.63 6.63 0 0 0
07/05/2020
6.63
 240 6.63 6.63 6.15 0 0 0
06/05/2020
6.63
 2,900 6.63 6.63 6.63 0 0 0
05/05/2020
6.63
 0 6.63 6.63 6.63 0 0 0
04/05/2020
6.63
 0 6.63 6.63 6.63 0 0 0
29/04/2020
6.63
 0 6.63 6.63 6.63 0 0 0
28/04/2020
6.63
 0 6.63 6.63 6.63 0 0 0
27/04/2020
6.63
 0 6.63 6.63 6.63 0 0 0
24/04/2020
6.63
 300 6.56 6.84 6.63 0 0 0
23/04/2020
6.56
 0 6.56 6.56 6.56 0 0 0
22/04/2020
6.56
 2,100 6.56 6.56 6.56 0 0 0
21/04/2020
6.56
 2,040 6.56 6.63 6.56 0 0 0
20/04/2020
6.56
 3,000 6.49 6.56 6.56 0 0 0
17/04/2020
6.49
 4,500 6.49 6.63 6.49 0 0 0
16/04/2020
6.49
 8,000 6.49 6.49 5.88 0 0 0
15/04/2020
6.49
 0 6.49 6.49 6.49 0 0 0
14/04/2020
6.49
 19,900 6.49 6.49 6.49 0 0 0
13/04/2020
6.49
 3,000 6.49 6.49 6.49 0 0 0
10/04/2020
6.49
 2,800 6.36 6.49 5.74 0 0 0
09/04/2020
6.36
 0 6.36 6.36 6.36 0 0 0
08/04/2020
6.36
 1,700 6.22 6.36 6.29 0 0 0
07/04/2020
6.22
 2,500 6.22 6.77 5.67 0 0 0
06/04/2020
6.22
 5,000 6.22 6.22 6.22 0 0 0
03/04/2020
6.22
 6,600 6.15 6.22 6.15 0 0 0
01/04/2020
6.15
 5,600 6.08 6.15 6.08 0 0 0
31/03/2020
6.08
 4,700 6.02 6.08 6.02 0 0 0
30/03/2020
6.02
 6,600 5.81 6.08 5.88 0 0 0
27/03/2020
5.81
 2,500 6.29 6.29 5.81 0 0 0
26/03/2020
6.29
 100 5.95 6.29 6.29 0 0 0
25/03/2020
5.95
 1,600 5.95 5.95 5.95 0 0 0
24/03/2020
5.95
 100 5.88 5.95 5.95 0 0 0
23/03/2020
5.88
 5,500 5.88 5.88 5.88 0 0 0
20/03/2020
5.88
 6,500 5.88 5.88 5.81 0 0 0
19/03/2020
5.88
 10,000 5.81 5.88 5.88 0 0 0
18/03/2020
5.81
 3,500 5.74 5.81 5.81 0 0 0
17/03/2020
5.74
 3,000 5.67 5.74 5.67 0 0 0
16/03/2020
5.67
 6,500 5.47 5.67 5.67 0 0 0
13/03/2020
5.47
 800 5.61 5.61 5.47 0 0 0
12/03/2020
5.61
 0 5.61 5.61 5.61 0 0 0
11/03/2020
5.61
 3,600 5.61 5.61 5.13 0 0 0
10/03/2020
5.61
 3,500 5.61 5.61 5.61 0 0 0
09/03/2020
5.61
 39,600 5.61 5.61 5.61 0 0 0
06/03/2020
5.61
 5,000 5.61 5.61 5.61 0 0 0
05/03/2020
5.61
 9,400 5.54 5.61 5.61 0 0 0
04/03/2020
5.54
 3,100 5.54 5.54 5.54 0 0 0
03/03/2020
5.54
 2,000 5.54 5.54 5.54 0 0 0
02/03/2020
5.54
 5,400 5.54 5.54 5.54 0 0 0
28/02/2020
5.54
 3,000 5.54 5.54 5.54 0 0 0
27/02/2020
5.54
 3,000 5.54 5.54 5.54 0 0 0
26/02/2020
5.54
 1,200 5.54 5.54 5.54 0 0 0
25/02/2020
5.54
 2,000 5.47 5.54 5.54 0 0 0
24/02/2020
5.47
 7,500 5.40 5.47 5.40 0 0 0
21/02/2020
5.40
 2,000 5.33 5.40 5.40 0 0 0
20/02/2020
5.33
 1,000 5.13 5.33 5.33 0 0 0
19/02/2020
5.13
 30,150 5.47 5.47 5.13 0 0 0
18/02/2020
5.47
 10,300 5.47 5.47 5.47 0 0 0
17/02/2020
5.47
 0 5.47 5.47 5.47 0 0 0
14/02/2020
5.47
 0 5.47 5.47 5.47 0 0 0
13/02/2020
5.47
 0 5.47 5.47 5.47 0 0 0
12/02/2020
5.47
 0 5.47 5.47 5.47 0 0 0
11/02/2020
5.47
 0 5.47 5.47 5.47 0 0 0
10/02/2020
5.47
 0 5.47 5.47 5.47 0 0 0
07/02/2020
5.47
 0 5.47 5.47 5.47 0 0 0
06/02/2020
5.47
 0 5.47 5.47 5.47 0 0 0
05/02/2020
5.47
 0 5.47 5.47 5.47 0 0 0
04/02/2020
5.47
 0 5.47 5.47 5.47 0 0 0
03/02/2020
5.47
 0 5.47 5.47 5.47 0 0 0
31/01/2020
5.47
 0 5.47 5.47 5.47 0 0 0
30/01/2020
5.47
 3,100 4.99 5.47 4.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |