CTCP Cơ khí Luyện kim (sdk)

19.10
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
(2024-10-09) 		1.30 7.30% 7,200 1,000 0.0
17.60
20
19.10
2 tháng
(2024-09-09) 		1.60 9.14% 23,500 1,200 0.0
17.10
20
19.10
3 tháng
(2024-08-12) 		0.60 3.24% 44,600 3,500 0.1
17.10
20
19.10
6 tháng
(2024-05-13) 		-3.90 -16.96% 109,102 -6,600 -0.2
17.10
24
19.10
12 tháng
(2023-11-14) 		-11.90 -38.39% 155,084 -23,100 -0.6
17.10
37.60
19.10
24 tháng
(2022-11-21) 		4.41 30.01% 250,590 -16,300 -0.4
14.69
37.60
19.10
36 tháng
(2021-11-24) 		-6.13 -24.29% 392,295 1,800 0.1
14.69
37.60
19.10
60 tháng
(2019-12-05) 		-4.24 -18.15% 831,513 -35,292 -0.9
14.69
37.60
19.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/04/2022
25.72
 800 24.73 25.72 24.57 0 0 0
25/04/2022
24.73
 11,700 25.14 25.56 24.32 0 0 0
22/04/2022
24.73
 1,100 24.40 24.73 24.32 0 0 0
21/04/2022
23.91
 4,300 25.56 25.56 23.91 0 0 0
20/04/2022
23.25
 2,800 23.66 23.74 23.17 0 0 0
19/04/2022
23.99
 200 21.43 23.99 21.43 0 0 0
18/04/2022
25.14
 100 25.14 25.14 25.14 0 0 0
15/04/2022
25.14
 200 25.06 25.14 25.14 0 0 0
14/04/2022
25.06
 100 25.06 25.06 25.06 0 0 0
13/04/2022
25.80
 0 25.80 25.80 25.80 0 0 0
12/04/2022
25.80
 400 25.80 25.80 25.80 0 0 0
08/04/2022
25.80
 0 25.80 25.80 25.80 0 0 0
07/04/2022
25.80
 0 25.80 25.80 25.80 0 0 0
06/04/2022
26.05
 1,400 23.91 26.05 23.91 0 100 -0.0
05/04/2022
26.05
 100 26.05 26.05 26.05 0 0 0
04/04/2022
25.97
 8,900 25.97 26.38 25.97 4,500 0 0.1
01/04/2022
25.23
 0 25.23 25.23 25.23 0 0 0
31/03/2022
25.56
 4,710 24.65 25.56 24.65 0 0 0
30/03/2022
23.66
 0 23.66 23.66 23.66 0 0 0
29/03/2022
23.66
 0 23.66 23.66 23.66 0 0 0
28/03/2022
23.66
 1,500 23.66 23.66 23.66 0 0 0
25/03/2022
23.08
 0 23.08 23.08 23.08 0 0 0
24/03/2022
23.08
 100 23.08 23.08 23.08 0 100 -0.0
23/03/2022
25.56
 800 25.56 25.56 25.56 0 0 0
22/03/2022
25.56
 1,400 23.08 25.56 23.08 0 0 0
21/03/2022
25.97
 1,100 25.97 25.97 25.97 0 0 0
18/03/2022
25.64
 0 25.64 25.64 25.64 0 0 0
17/03/2022
25.89
 4,900 25.56 25.97 25.56 1,400 0 0.0
16/03/2022
25.64
 400 25.56 25.64 25.56 200 0 0.0
15/03/2022
25.97
 2,300 25.56 25.97 25.56 0 0 0
14/03/2022
26.05
 0 26.05 26.05 26.05 0 0 0
11/03/2022
25.56
 6,400 26.38 26.38 25.56 4,800 0 0.2
10/03/2022
26.38
 2,500 25.97 26.38 25.97 0 0 0
09/03/2022
27.21
 0 27.21 27.21 27.21 0 0 0
08/03/2022
27.21
 500 27.21 27.21 27.21 0 0 0
07/03/2022
26.96
 1,200 27.21 27.21 26.96 0 0 0
04/03/2022
26.71
 6,300 26.79 26.79 26.71 0 0 0
03/03/2022
28.77
 0 28.77 28.77 28.77 0 0 0
02/03/2022
28.77
 0 28.77 28.77 28.77 0 0 0
01/03/2022
28.77
 0 28.77 28.77 28.77 0 0 0
28/02/2022
28.77
 0 28.77 28.77 28.77 0 0 0
25/02/2022
28.77
 0 28.77 28.77 28.77 0 0 0
24/02/2022
28.77
 0 28.77 28.77 28.77 0 0 0
23/02/2022
28.77
 0 28.77 28.77 28.77 0 0 0
22/02/2022
28.77
 0 28.77 28.77 28.77 0 0 0
21/02/2022
28.77
 0 28.77 28.77 28.77 0 0 0
18/02/2022
28.77
 0 28.77 28.77 28.77 0 0 0
17/02/2022
28.77
 0 28.77 28.77 28.77 0 0 0
16/02/2022
28.77
 0 28.77 28.77 28.77 0 0 0
15/02/2022
28.77
 0 28.77 28.77 28.77 0 0 0
14/02/2022
28.77
 0 28.77 28.77 28.77 0 0 0
11/02/2022
28.77
 0 28.77 28.77 28.77 0 0 0
10/02/2022
28.85
 5,200 28.44 28.85 28.44 0 0 0
09/02/2022
25.14
 0 25.14 25.14 25.14 0 0 0
08/02/2022
25.14
 0 25.14 25.14 25.14 0 0 0
07/02/2022
25.14
 0 25.14 25.14 25.14 0 0 0
28/01/2022
25.14
 0 25.14 25.14 25.14 0 0 0
27/01/2022
25.14
 300 25.14 25.14 25.14 0 0 0
26/01/2022
25.14
 0 25.14 25.14 25.14 0 0 0
25/01/2022
25.14
 100 25.14 25.14 25.14 0 0 0
24/01/2022
25.64
 1,300 25.39 25.64 25.39 0 0 0
21/01/2022
25.64
 300 25.64 25.64 25.64 0 0 0
20/01/2022
25.72
 0 25.72 25.72 25.72 0 0 0
19/01/2022
25.72
 0 25.72 25.72 25.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |