CTCP Cơ khí Luyện kim (sdk)

17.20
-0.20
(-1.15%)
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
(2024-08-21) 		-1.30 -7.03% 25,300 500 0.0
17.10
19.20
17.20
2 tháng
(2024-07-22) 		-3.30 -16.10% 42,400 2,500 0.0
17.10
20.50
17.20
3 tháng
(2024-06-24) 		-2.90 -14.43% 68,400 -800 -0.0
17.10
23
17.20
6 tháng
(2024-03-25) 		-6.80 -28.33% 110,186 -9,300 -0.2
17.10
25.90
17.20
12 tháng
(2023-09-26) 		-11.20 -39.44% 145,084 -23,900 -0.6
17.10
37.60
17.20
24 tháng
(2022-10-03) 		-6.38 -27.05% 238,694 -17,500 -0.4
14.69
37.60
17.20
36 tháng
(2021-10-06) 		-7.04 -29.03% 406,753 800 0.1
14.69
37.60
17.20
60 tháng
(2019-10-17) 		-7.36 -29.98% 824,021 -31,692 -0.8
14.69
37.60
17.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2018
18.45
 0 18.45 18.45 18.45 0 0 0
26/04/2018
18.15
 800 18.81 18.81 18.15 0 0 0
24/04/2018
16.37
 1,000 16.37 16.37 16.37 0 0 0
23/04/2018
19.05
 0 19.05 19.05 19.05 0 0 0
20/04/2018
19.05
 0 19.05 19.05 19.05 0 0 0
19/04/2018
19.05
 0 19.05 19.05 19.05 0 0 0
18/04/2018
19.05
 0 19.05 19.05 19.05 0 0 0
17/04/2018
19.05
 0 19.05 19.05 19.05 0 0 0
16/04/2018
19.05
 500 19.05 19.05 19.05 0 0 0
13/04/2018
19.34
 600 19.34 19.34 19.34 0 0 0
12/04/2018
19.34
 1,200 19.64 19.64 19.34 700 0 0.0
11/04/2018
19.94
 500 19.94 19.94 19.94 0 0 0
10/04/2018
20.24
 1,700 20.24 20.24 20.24 0 0 0
09/04/2018
20.24
 2,500 19.94 20.24 19.94 0 0 0
06/04/2018
20.83
 3,504 17.86 20.83 17.74 100 0 0.0
05/04/2018: Cổ tức tiền mặt tỉ lệ: 40%
05/04/2018
20.42
 0 20.42 20.42 20.42 0 0 0
04/04/2018
20.42
 0 20.42 20.42 20.42 0 0 0
03/04/2018
20.42
 0 20.42 20.42 20.42 0 0 0
02/04/2018
21.06
 7,564 19.19 21.32 19.19 0 600 -0.0
30/03/2018
19.19
 14,500 19.19 19.19 18.98 0 0 0
29/03/2018
18.98
 11,104 18.71 19.08 18.71 0 0 0
28/03/2018
18.66
 4,000 18.66 18.66 18.66 0 0 0
27/03/2018
18.66
 9,960 18.66 18.66 18.55 0 0 0
26/03/2018
18.44
 9,800 18.66 18.66 18.44 0 0 0
23/03/2018
19.19
 0 19.19 19.19 19.19 0 0 0
22/03/2018
19.19
 0 19.19 19.19 19.19 0 0 0
21/03/2018
19.19
 0 19.19 19.19 19.19 0 0 0
20/03/2018
19.19
 100 19.19 19.19 19.19 0 0 0
19/03/2018
19.19
 700 19.19 19.19 19.19 0 0 0
16/03/2018
18.66
 0 18.66 18.66 18.66 0 0 0
15/03/2018
18.66
 2,400 18.66 18.66 18.66 0 0 0
14/03/2018
18.87
 0 18.87 18.87 18.87 0 0 0
13/03/2018
18.87
 0 18.87 18.87 18.87 0 0 0
12/03/2018
18.87
 2,300 18.87 18.87 18.87 0 0 0
09/03/2018
18.66
 0 18.66 18.66 18.66 0 0 0
08/03/2018
18.66
 1,800 18.66 18.66 18.66 0 0 0
07/03/2018
18.55
 1,500 18.55 18.55 18.55 0 0 0
06/03/2018
18.66
 2,600 18.12 18.66 18.12 0 0 0
05/03/2018
18.12
 0 18.12 18.12 18.12 0 0 0
02/03/2018
18.12
 0 18.12 18.12 18.12 0 0 0
01/03/2018
18.12
 0 18.12 18.12 18.12 0 0 0
28/02/2018
18.12
 0 18.12 18.12 18.12 0 0 0
27/02/2018
18.12
 1,227 18.12 18.12 18.12 0 0 0
26/02/2018
18.34
 0 18.34 18.34 18.34 0 0 0
23/02/2018
18.34
 0 18.34 18.34 18.34 0 0 0
22/02/2018
18.34
 17 18.34 18.34 18.34 0 0 0
21/02/2018
18.66
 3,000 18.12 18.66 18.12 0 400 -0.0
13/02/2018
18.07
 30 18.07 18.07 18.07 0 0 0
12/02/2018
18.07
 30 18.07 18.07 18.07 0 0 0
09/02/2018
18.12
 4,930 17.59 18.12 17.59 0 0 0
08/02/2018
17.59
 2,402 17.59 17.59 17.59 0 0 0
07/02/2018
17.59
 7,202 17.59 17.59 17.59 0 0 0
06/02/2018
17.59
 6,600 17.59 17.59 17.59 0 0 0
05/02/2018
17.59
 10,030 17.59 17.59 17.59 0 0 0
02/02/2018
17.59
 3,000 17.59 17.59 17.59 0 0 0
01/02/2018
17.59
 1,500 17.59 17.59 17.59 0 0 0
31/01/2018
17.80
 8,500 17.59 17.80 17.59 0 0 0
30/01/2018
17.59
 0 17.59 17.59 17.59 0 0 0
29/01/2018
17.59
 0 17.59 17.59 17.59 0 0 0
26/01/2018
17.59
 0 17.59 17.59 17.59 0 0 0
25/01/2018
17.59
 1,000 17.59 17.59 17.59 0 0 0
24/01/2018
17.59
 0 17.59 17.59 17.59 0 0 0
23/01/2018
17.59
 0 17.59 17.59 17.59 0 0 0
22/01/2018
17.59
 2,800 17.59 17.59 17.59 0 0 0
19/01/2018
17.59
 2,400 17.59 17.59 17.59 0 0 0
18/01/2018
17.59
 2,500 17.59 17.59 17.59 0 0 0
17/01/2018
18.66
 100 18.66 18.66 18.66 0 0 0
16/01/2018
17.59
 1,500 17.59 17.59 17.59 0 0 0
15/01/2018
17.59
 0 17.59 17.59 17.59 0 0 0
12/01/2018
17.59
 1,600 17.59 17.59 17.59 0 0 0
11/01/2018
17.59
 290 17.59 17.59 17.59 0 0 0
10/01/2018
17.54
 0 17.54 17.54 17.54 0 0 0
09/01/2018
17.54
 100 17.54 17.54 17.54 0 0 0
08/01/2018
17.06
 100 17.06 17.06 17.06 0 0 0
05/01/2018
17.06
 0 17.06 17.06 17.06 0 0 0
04/01/2018
17.06
 0 17.06 17.06 17.06 0 0 0
03/01/2018
17.06
 0 17.06 17.06 17.06 0 0 0
02/01/2018
17.06
 0 17.06 17.06 17.06 0 0 0
29/12/2017
17.06
 1,800 17.06 17.06 17.06 0 0 0
28/12/2017
16.58
 0 16.58 16.58 16.58 0 0 0
27/12/2017
17.32
 500 16.04 17.32 16.04 0 0 0
26/12/2017
17.32
 0 17.32 17.32 17.32 0 0 0
25/12/2017
17.32
 0 17.32 17.32 17.32 0 0 0
22/12/2017
17.32
 100 17.32 17.32 17.32 0 0 0
21/12/2017
17.06
 2,200 17.06 17.06 17.06 0 0 0
20/12/2017
17.06
 2,100 15.99 17.06 15.99 200 0 0.0
19/12/2017
15.99
 0 15.99 15.99 15.99 0 0 0
18/12/2017
15.99
 0 15.99 15.99 15.99 0 0 0
15/12/2017
15.99
 0 15.99 15.99 15.99 0 0 0
14/12/2017
15.99
 0 15.99 15.99 15.99 0 0 0
13/12/2017
15.99
 0 15.99 15.99 15.99 0 0 0
12/12/2017
15.99
 0 15.99 15.99 15.99 0 0 0
11/12/2017
15.99
 0 15.99 15.99 15.99 0 0 0
08/12/2017
15.99
 0 15.99 15.99 15.99 0 0 0
07/12/2017
15.99
 4,700 16.26 16.95 15.99 0 0 0
06/12/2017
16.52
 100 16.52 16.52 16.52 0 0 0
05/12/2017
15.73
 0 15.73 15.73 15.73 0 0 0
04/12/2017
15.73
 0 15.73 15.73 15.73 0 0 0
01/12/2017
15.73
 0 15.73 15.73 15.73 0 0 0
30/11/2017
15.73
 7,300 15.73 15.78 15.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |