CTCP Cơ khí Luyện kim (sdk)

17.40
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) 		-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)
19/09/2022
22.94
 0 22.94 22.94 22.94 0 0 0
16/09/2022
22.94
 0 22.94 22.94 22.94 0 0 0
15/09/2022
22.94
 0 22.94 22.94 22.94 0 0 0
14/09/2022
22.94
 0 22.94 22.94 22.94 0 0 0
13/09/2022
22.94
 0 22.94 22.94 22.94 0 0 0
12/09/2022
22.94
 0 22.94 22.94 22.94 0 0 0
09/09/2022
22.94
 0 22.94 22.94 22.94 0 0 0
08/09/2022
22.94
 0 22.94 22.94 22.94 0 0 0
07/09/2022
22.94
 0 22.94 22.94 22.94 0 0 0
06/09/2022
22.94
 0 22.94 22.94 22.94 0 0 0
05/09/2022
22.94
 0 22.94 22.94 22.94 0 0 0
31/08/2022
22.94
 500 22.94 22.94 22.94 0 0 0
30/08/2022
19.95
 100 19.95 19.95 19.95 0 100 -0.0
29/08/2022
23.40
 0 23.40 23.40 23.40 0 0 0
26/08/2022
23.40
 0 23.40 23.40 23.40 0 0 0
25/08/2022
23.40
 0 23.40 23.40 23.40 0 0 0
24/08/2022
23.58
 500 22.67 23.58 22.67 0 0 0
23/08/2022
20.86
 0 20.86 20.86 20.86 0 0 0
22/08/2022
20.86
 0 20.86 20.86 20.86 0 0 0
19/08/2022
20.86
 0 20.86 20.86 20.86 0 0 0
18/08/2022
20.86
 0 20.86 20.86 20.86 0 0 0
17/08/2022
20.86
 0 20.86 20.86 20.86 0 0 0
16/08/2022
20.86
 100 20.86 20.86 20.86 0 100 -0.0
15/08/2022
24.48
 0 24.48 24.48 24.48 0 0 0
12/08/2022
24.48
 100 24.48 24.48 24.48 0 0 0
11/08/2022
22.67
 500 22.67 22.67 22.67 0 0 0
10/08/2022
21.85
 0 21.85 21.85 21.85 0 0 0
09/08/2022
21.85
 0 21.85 21.85 21.85 0 0 0
08/08/2022
21.85
 0 21.85 21.85 21.85 0 0 0
05/08/2022
21.85
 0 21.85 21.85 21.85 0 0 0
04/08/2022
21.85
 0 21.85 21.85 21.85 0 0 0
03/08/2022
21.85
 0 21.85 21.85 21.85 0 0 0
02/08/2022
21.85
 100 21.85 21.85 21.85 0 0 0
01/08/2022
21.76
 0 21.76 21.76 21.76 0 0 0
29/07/2022
21.76
 0 21.76 21.76 21.76 0 0 0
28/07/2022
21.76
 0 21.76 21.76 21.76 0 0 0
27/07/2022
21.76
 0 21.76 21.76 21.76 0 0 0
26/07/2022
21.76
 0 21.76 21.76 21.76 0 0 0
25/07/2022
21.76
 0 21.76 21.76 21.76 0 0 0
22/07/2022
21.76
 2,000 21.76 21.76 21.76 0 0 0
21/07/2022
21.13
 100 21.13 21.13 21.13 0 100 -0.0
20/07/2022
24.48
 0 24.48 24.48 24.48 0 0 0
19/07/2022
24.48
 0 24.48 24.48 24.48 0 0 0
18/07/2022
24.48
 0 24.48 24.48 24.48 0 0 0
15/07/2022
24.48
 0 24.48 24.48 24.48 0 0 0
14/07/2022
24.48
 400 24.48 24.48 24.48 0 0 0
13/07/2022
24.48
 200 24.39 24.48 24.39 0 0 0
12/07/2022
24.48
 100 24.48 24.48 24.48 0 0 0
11/07/2022
21.40
 0 21.40 21.40 21.40 0 0 0
08/07/2022
21.40
 0 21.40 21.40 21.40 0 0 0
07/07/2022
21.40
 0 21.40 21.40 21.40 0 0 0
06/07/2022
21.40
 0 21.40 21.40 21.40 0 0 0
05/07/2022
21.40
 0 21.40 21.40 21.40 0 0 0
04/07/2022
21.40
 1,000 21.40 21.40 21.40 1,000 1,000 0
01/07/2022
21.04
 0 21.04 21.04 21.04 0 0 0
30/06/2022
21.04
 0 21.04 21.04 21.04 0 0 0
29/06/2022
21.04
 1,000 21.04 21.04 21.04 1,000 1,000 0
28/06/2022
21.13
 0 21.13 21.13 21.13 0 0 0
27/06/2022
21.13
 0 21.13 21.13 21.13 0 0 0
24/06/2022
21.13
 0 21.13 21.13 21.13 0 0 0
23/06/2022
21.13
 0 21.13 21.13 21.13 0 0 0
22/06/2022
21.13
 100 21.13 21.13 21.13 0 100 -0.0
21/06/2022
24.58
 100 24.58 24.58 24.58 0 0 0
20/06/2022
24.03
 101 24.03 24.03 24.03 0 0 0
17/06/2022
23.49
 200 23.49 23.49 23.49 0 0 0
16/06/2022
20.49
 100 20.49 20.49 20.49 0 100 -0.0
15/06/2022
24.21
 200 20.49 24.21 20.49 0 100 -0.0
14/06/2022
21.13
 100 21.13 21.13 21.13 0 100 -0.0
13/06/2022
23.94
 4,500 21.13 24.94 21.13 2,000 100 0.1
10/06/2022
24.30
 7,900 24.48 24.48 24.30 5,000 0 0.1
09/06/2022
24.30
 0 24.30 24.30 24.30 0 0 0
08/06/2022
24.30
 0 24.30 24.30 24.30 0 0 0
07/06/2022
24.30
 4,100 21.76 24.94 21.76 3,500 100 0.1
06/06/2022
24.48
 200 24.48 24.48 24.48 0 0 0
03/06/2022
23.67
 0 23.67 23.67 23.67 0 0 0
02/06/2022
23.67
 0 23.67 23.67 23.67 0 0 0
01/06/2022
23.67
 100 23.67 23.67 23.67 0 0 0
31/05/2022
24.48
 0 24.48 24.48 24.48 0 0 0
30/05/2022
24.48
 0 24.48 24.48 24.48 0 0 0
27/05/2022
24.48
 100 24.48 24.48 24.48 0 0 0
26/05/2022
21.67
 100 21.67 21.67 21.67 0 100 -0.0
25/05/2022
25.39
 100 25.39 25.39 25.39 0 0 0
24/05/2022
25.39
 100 25.39 25.39 25.39 0 0 0
23/05/2022
22.22
 0 22.22 22.22 22.22 0 0 0
20/05/2022
22.22
 0 22.22 22.22 22.22 0 0 0
19/05/2022
22.22
 100 22.22 22.22 22.22 0 100 -0.0
18/05/2022
25.21
 100 25.21 25.21 25.21 0 0 0
17/05/2022
24.48
 900 21.13 24.48 21.13 300 100 0.0
16/05/2022
24.85
 100 24.85 24.85 24.85 0 0 0
13/05/2022
23.21
 0 23.21 23.21 23.21 0 0 0
12/05/2022
23.21
 0 23.21 23.21 23.21 0 0 0
11/05/2022
23.21
 0 23.21 23.21 23.21 0 0 0
10/05/2022
23.76
 2,500 23.03 23.76 23.03 0 0 0
09/05/2022
22.58
 2,100 23.12 23.12 22.04 0 0 0
06/05/2022
22.76
 0 22.76 22.76 22.76 0 0 0
05/05/2022
22.13
 1,600 23.85 24.03 21.76 0 0 0
04/05/2022
24.39
 545 24.58 24.58 24.39 0 0 0
29/04/2022: Cổ tức tiền mặt tỉ lệ: 30%
29/04/2022
26.30
 2,300 24.48 26.66 24.48 0 0 0
28/04/2022
27.21
 4,900 26.38 27.21 26.38 0 0 0
27/04/2022
26.30
 1,200 26.38 26.38 26.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |