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
(2024-08-20) 		-1.10 -5.95% 24,400 500 0.0
17.10
19.20
17.40
2 tháng
(2024-07-22) 		-3.10 -15.12% 41,400 2,500 0.0
17.10
20.50
17.40
3 tháng
(2024-06-21) 		-3.60 -17.14% 68,400 100 -0.0
17.10
23
17.40
6 tháng
(2024-03-25) 		-6.60 -27.50% 109,186 -9,300 -0.2
17.10
25.90
17.40
12 tháng
(2023-09-25) 		-11 -38.73% 144,084 -23,900 -0.6
17.10
37.60
17.40
24 tháng
(2022-09-30) 		-6.18 -26.20% 237,694 -17,500 -0.4
14.69
37.60
17.40
36 tháng
(2021-10-05) 		-7.33 -29.65% 408,553 800 0.1
14.69
37.60
17.40
60 tháng
(2019-10-16) 		-7.16 -29.16% 823,721 -31,292 -0.8
14.69
37.60
17.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2013
2.48
 0 2.48 2.48 2.48 0 0 0
21/11/2013
2.48
 0 2.48 2.48 2.48 0 0 0
20/11/2013
2.48
 20,000 2.48 2.48 2.48 0 0 0
19/11/2013
2.35
 0 2.35 2.35 2.35 0 0 0
18/11/2013
2.35
 0 2.35 2.35 2.35 0 0 0
15/11/2013
2.35
 0 2.35 2.35 2.35 0 0 0
14/11/2013
2.35
 0 2.35 2.35 2.35 0 0 0
13/11/2013
2.35
 0 2.35 2.35 2.35 0 0 0
12/11/2013
2.35
 0 2.35 2.35 2.35 0 0 0
11/11/2013
2.35
 0 2.35 2.35 2.35 0 0 0
08/11/2013
2.35
 0 2.35 2.35 2.35 0 0 0
07/11/2013
2.35
 0 2.35 2.35 2.35 0 0 0
06/11/2013
2.35
 0 2.35 2.35 2.35 0 0 0
05/11/2013
2.35
 0 2.35 2.35 2.35 0 0 0
04/11/2013
2.35
 0 2.35 2.35 2.35 0 0 0
01/11/2013
2.35
 0 2.35 2.35 2.35 0 0 0
31/10/2013
2.35
 0 2.35 2.35 2.35 0 0 0
30/10/2013
2.35
 0 2.35 2.35 2.35 0 0 0
29/10/2013
2.35
 0 2.35 2.35 2.35 0 0 0
28/10/2013
2.35
 300 2.35 2.35 2.35 0 0 0
25/10/2013
2.55
 1,500 2.55 2.55 2.55 0 0 0
24/10/2013
2.55
 5,100 2.55 2.55 2.55 0 0 0
23/10/2013
2.81
 100 2.81 2.81 2.81 0 0 0
22/10/2013
2.84
 8,600 2.58 2.84 2.58 0 0 0
21/10/2013
2.81
 400 2.81 2.81 2.81 0 0 0
18/10/2013
3.11
 0 3.11 3.11 3.11 0 0 0
17/10/2013
3.11
 100 3.11 3.11 3.11 0 0 0
16/10/2013
2.84
 0 2.84 2.84 2.84 0 0 0
15/10/2013
2.84
 0 2.84 2.84 2.84 0 0 0
14/10/2013
2.84
 100 2.84 2.84 2.84 0 0 0
11/10/2013
2.81
 300 2.78 2.81 2.38 0 0 0
10/10/2013
2.65
 100 2.65 2.65 2.65 0 0 0
09/10/2013
2.65
 6,900 2.41 2.65 2.41 0 0 0
08/10/2013
2.41
 100 2.41 2.41 2.41 0 0 0
07/10/2013
2.28
 3,800 2.28 2.28 2.28 0 0 0
04/10/2013
2.08
 10,200 2.08 2.08 2.08 0 0 0
03/10/2013
2.15
 0 2.15 2.15 2.15 0 0 0
02/10/2013
2.25
 15,100 2.18 2.25 2.15 0 0 0
01/10/2013
2.15
 2,100 2.08 2.15 2.08 0 0 0
30/09/2013
2.08
 7,000 2.12 2.12 2.08 0 0 0
27/09/2013
2.18
 0 2.18 2.18 2.18 0 0 0
26/09/2013
2.18
 100 2.18 2.18 2.18 0 0 0
25/09/2013
2.05
 10,000 2.05 2.05 2.05 0 0 0
24/09/2013
2.12
 8,500 2.08 2.12 2.08 0 0 0
23/09/2013
2.08
 5,000 2.08 2.08 2.08 0 0 0
20/09/2013
2.08
 5,000 2.08 2.08 2.08 0 0 0
19/09/2013
2.08
 0 2.08 2.08 2.08 0 0 0
18/09/2013
2.12
 17,000 2.08 2.12 2.08 0 0 0
17/09/2013
1.98
 12,800 1.98 1.98 1.98 0 0 0
16/09/2013
1.98
 10,000 1.98 1.98 1.98 0 0 0
13/09/2013
1.98
 13,000 1.98 1.98 1.98 0 0 0
12/09/2013
1.98
 0 1.98 1.98 1.98 0 0 0
11/09/2013
1.98
 0 1.98 1.98 1.98 0 0 0
10/09/2013
1.98
 0 1.98 1.98 1.98 0 0 0
09/09/2013
1.98
 0 1.98 1.98 1.98 0 0 0
06/09/2013
1.98
 0 1.98 1.98 1.98 0 0 0
05/09/2013
1.98
 0 1.98 1.98 1.98 0 0 0
04/09/2013
1.98
 5,800 2.05 2.05 1.98 0 0 0
03/09/2013
2.12
 0 2.12 2.12 2.12 0 0 0
30/08/2013
2.12
 0 2.12 2.12 2.12 0 0 0
29/08/2013
2.12
 0 2.12 2.12 2.12 0 0 0
28/08/2013
2.12
 0 2.12 2.12 2.12 0 0 0
27/08/2013
2.12
 0 2.12 2.12 2.12 0 0 0
26/08/2013
2.12
 0 2.12 2.12 2.12 0 0 0
23/08/2013
2.12
 0 2.12 2.12 2.12 0 0 0
22/08/2013
2.12
 0 2.12 2.12 2.12 0 0 0
21/08/2013
2.12
 0 2.12 2.12 2.12 0 0 0
20/08/2013
2.08
 3,900 2.15 2.15 2.08 0 0 0
19/08/2013
2.28
 0 2.28 2.28 2.28 0 0 0
16/08/2013
2.28
 100 2.28 2.28 2.28 0 0 0
15/08/2013
2.15
 0 2.15 2.15 2.15 0 0 0
14/08/2013
2.15
 2,100 2.15 2.15 2.15 0 0 0
13/08/2013
2.48
 5,500 2.18 2.48 2.18 0 0 0
12/08/2013
2.48
 3,000 2.31 2.48 2.31 0 0 0
09/08/2013
2.55
 1,000 2.55 2.55 2.55 0 0 0
08/08/2013
2.81
 0 2.81 2.81 2.81 0 0 0
07/08/2013
2.81
 0 2.81 2.81 2.81 0 0 0
06/08/2013
2.81
 0 2.81 2.81 2.81 0 0 0
05/08/2013
2.81
 0 2.81 2.81 2.81 0 0 0
02/08/2013
2.81
 0 2.81 2.81 2.81 0 0 0
01/08/2013
2.81
 0 2.81 2.81 2.81 0 0 0
31/07/2013
2.81
 0 2.81 2.81 2.81 0 0 0
30/07/2013
2.81
 0 2.81 2.81 2.81 0 0 0
29/07/2013
2.81
 0 2.81 2.81 2.81 0 0 0
26/07/2013
2.81
 0 2.81 2.81 2.81 0 0 0
25/07/2013
2.81
 0 2.81 2.81 2.81 0 0 0
24/07/2013
2.81
 0 2.81 2.81 2.81 0 0 0
23/07/2013
2.81
 0 2.81 2.81 2.81 0 0 0
22/07/2013
2.81
 0 2.81 2.81 2.81 0 0 0
19/07/2013
2.81
 200 2.81 2.81 2.81 0 0 0
18/07/2013
2.81
 0 2.81 2.81 2.81 0 0 0
17/07/2013
2.81
 0 2.81 2.81 2.81 0 0 0
16/07/2013
2.81
 700 2.81 2.81 2.81 0 0 0
15/07/2013
2.61
 500 2.61 2.61 2.61 0 0 0
12/07/2013
2.74
 2,600 2.35 2.74 2.35 0 0 0
11/07/2013
2.58
 500 2.58 2.58 2.58 0 0 0
10/07/2013
2.38
 0 2.38 2.38 2.38 0 0 0
09/07/2013
2.38
 0 2.38 2.38 2.38 0 0 0
08/07/2013
2.38
 0 2.38 2.38 2.38 0 0 0
05/07/2013
2.38
 200 2.38 2.38 2.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |