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
(2024-10-15) 		0.30 1.85% 400 300 0.0
16.20
16.50
16.50
2 tháng
(2024-09-16) 		0.50 3.12% 11,100 200 0.0
16
17.80
16.50
3 tháng
(2024-08-16) 		0.40 2.48% 19,200 200 0.0
15.50
17.80
16.50
6 tháng
(2024-05-20) 		1.03 6.67% 45,100 200 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
(2022-11-25) 		4.25 34.69% 820,091 14,900 0.3
11.02
18.37
16.50
36 tháng
(2021-11-30) 		6.12 59% 1,744,260 -4,800 -0.0
10.13
19.46
16.50
60 tháng
(2019-12-11) 		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)
24/01/2022
10.30
 10,100 10.54 10.54 10.30 0 0 0
21/01/2022
10.54
 0 10.54 10.54 10.54 0 0 0
20/01/2022
10.54
 0 10.54 10.54 10.54 0 0 0
19/01/2022
10.54
 14,000 11.27 11.27 10.54 0 0 0
18/01/2022
11.27
 0 11.27 11.27 11.27 0 0 0
17/01/2022
11.27
 2,000 11.27 11.27 11.27 0 0 0
14/01/2022
11.27
 0 11.27 11.27 11.27 0 0 0
13/01/2022
11.27
 0 11.27 11.27 11.27 0 0 0
12/01/2022
11.27
 0 11.27 11.27 11.27 0 0 0
11/01/2022
11.27
 0 11.27 11.27 11.27 0 0 0
10/01/2022
11.27
 0 11.27 11.27 11.27 0 0 0
07/01/2022
11.27
 2,300 11.19 11.27 11.19 0 0 0
06/01/2022
11.19
 1,400 11.19 11.19 11.19 0 0 0
05/01/2022
11.19
 0 11.19 11.19 11.19 0 0 0
04/01/2022
11.19
 600 11.35 11.35 11.19 0 0 0
31/12/2021
11.35
 0 11.35 11.35 11.35 0 0 0
30/12/2021
11.35
 300 11.35 11.35 11.35 0 0 0
29/12/2021
11.35
 3,400 10.94 11.35 11.35 0 0 0
28/12/2021
10.94
 0 10.94 10.94 10.94 0 0 0
27/12/2021
10.94
 0 10.94 10.94 10.94 0 0 0
24/12/2021
10.94
 250 10.94 10.94 10.94 0 0 0
23/12/2021
10.94
 2,000 10.94 10.94 10.94 100 0 0.0
22/12/2021
10.94
 0 10.94 10.94 10.94 0 0 0
21/12/2021
10.94
 2,000 11.19 11.19 10.94 0 0 0
20/12/2021
11.19
 6,900 10.94 11.19 10.94 0 0 0
17/12/2021
10.94
 0 10.94 10.94 10.94 0 0 0
16/12/2021
10.94
 2,000 10.70 10.94 10.94 0 0 0
15/12/2021
10.70
 0 10.70 10.70 10.70 0 0 0
14/12/2021
10.70
 500 10.70 10.70 10.70 0 0 0
13/12/2021
10.70
 6,000 11.19 11.19 10.70 0 0 0
10/12/2021
11.19
 0 11.19 11.19 11.19 0 0 0
09/12/2021
11.19
 0 11.19 11.19 11.19 0 0 0
08/12/2021
11.19
 1,500 10.38 11.19 11.19 0 0 0
07/12/2021
10.38
 0 10.38 10.38 10.38 0 0 0
06/12/2021
10.38
 0 10.38 10.38 10.38 0 0 0
03/12/2021
10.38
 800 10.38 10.38 10.38 0 0 0
02/12/2021
10.38
 6,600 10.38 10.38 10.30 800 0 0.0
01/12/2021
10.38
 0 10.38 10.38 10.38 0 0 0
30/11/2021
10.38
 1,000 10.46 10.46 10.38 0 0 0
29/11/2021
10.46
 4,000 11.03 11.03 10.38 0 2,300 -0.0
26/11/2021
11.03
 1,900 11.03 11.03 10.54 0 700 -0.0
25/11/2021
11.03
 2,400 10.86 11.03 10.86 700 0 0.0
24/11/2021
10.86
 1,200 10.94 10.94 10.30 0 0 0
23/11/2021
10.94
 1,800 10.30 10.94 10.30 200 0 0.0
22/11/2021
10.30
 600 10.30 10.30 10.30 500 0 0.0
19/11/2021
10.30
 500 10.94 10.94 10.30 0 0 0
18/11/2021
10.94
 3,000 10.94 10.94 10.94 0 0 0
17/11/2021
10.94
 1,000 10.38 10.94 10.38 100 0 0.0
16/11/2021
10.38
 1,700 10.54 10.78 10.38 0 1,500 -0.0
15/11/2021
10.54
 0 10.54 10.54 10.54 0 0 0
12/11/2021
10.54
 778 10.54 10.62 10.54 600 0 0.0
11/11/2021
10.54
 0 10.54 10.54 10.54 0 0 0
10/11/2021
10.54
 3,100 10.54 10.54 10.22 0 0 0
09/11/2021
10.54
 65 10.54 10.54 10.54 0 0 0
08/11/2021
10.54
 1,300 10.54 10.70 10.54 0 0 0
05/11/2021
10.54
 0 10.54 10.54 10.54 0 0 0
04/11/2021
10.54
 2,200 10.54 10.54 10.54 2,000 0 0.0
03/11/2021
10.54
 5,050 10.54 10.54 10.54 3,000 0 0.0
02/11/2021
10.54
 4,200 10.46 10.54 10.54 1,200 2,900 -0.0
01/11/2021
10.46
 1,200 10.94 10.94 10.46 0 0 0
29/10/2021
10.94
 9,400 10.22 10.94 10.46 0 0 0
28/10/2021
10.22
 1,100 10.30 10.30 9.89 0 0 0
27/10/2021
10.30
 1,500 10.46 10.46 10.22 900 0 0.0
26/10/2021
10.46
 0 10.46 10.46 10.46 0 0 0
25/10/2021
10.46
 0 10.46 10.46 10.46 0 0 0
22/10/2021
10.46
 9,568 10.38 10.46 9.40 0 0 0
21/10/2021
10.38
 100 10.05 10.38 10.38 0 0 0
20/10/2021
10.05
 0 10.05 10.05 10.05 0 0 0
19/10/2021
10.05
 100 10.05 10.05 10.05 0 0 0
18/10/2021
10.05
 300 10.05 10.05 10.05 0 0 0
15/10/2021
10.05
 0 10.05 10.05 10.05 0 0 0
14/10/2021
10.05
 0 10.05 10.05 10.05 0 0 0
13/10/2021
10.05
 300 10.38 10.38 10.05 0 0 0
12/10/2021
10.38
 300 10.38 10.38 10.38 0 0 0
11/10/2021
10.38
 0 10.38 10.38 10.38 0 0 0
08/10/2021
10.38
 1,160 10.46 10.46 10.38 0 0 0
07/10/2021
10.46
 600 9.57 10.46 10.46 0 0 0
06/10/2021
9.57
 200 10.22 10.22 9.57 0 0 0
05/10/2021
10.22
 300 9.89 10.22 10.13 0 0 0
04/10/2021
9.89
 700 9.73 9.89 8.84 0 0 0
01/10/2021
9.73
 60 9.73 9.73 9.73 0 0 0
30/09/2021
9.73
 600 9.81 10.46 8.84 0 100 -0.0
29/09/2021
9.81
 2,300 9.89 9.89 9.81 1,500 0 0.0
28/09/2021
9.89
 900 9.89 9.89 9.73 0 0 0
27/09/2021
9.89
 1,700 10.54 10.54 9.81 1,400 0 0.0
24/09/2021
10.54
 8,600 9.81 10.70 9.81 5,000 0 0.1
23/09/2021
9.81
 4,400 10.70 10.70 9.81 0 0 0
22/09/2021
10.70
 3,500 9.89 10.86 9.89 0 0 0
21/09/2021
9.89
 100 9.89 9.89 9.89 0 0 0
20/09/2021
9.89
 8,500 9.40 9.89 9.40 2,800 0 0.0
17/09/2021
9.40
 6,300 10.13 10.38 9.40 4,600 0 0.1
16/09/2021
10.13
 4,600 10.13 10.38 10.13 0 0 0
15/09/2021
10.13
 900 9.89 10.13 10.05 0 0 0
14/09/2021: Cổ tức tiền mặt tỉ lệ: 10%
14/09/2021
9.89
 1,500 9.49 9.89 9.73 0 0 0
13/09/2021
9.49
 10,300 9.86 10.16 9.41 0 0 0
10/09/2021
9.86
 12,842 9.86 9.86 9.56 0 0 0
09/09/2021
9.86
 5,300 9.11 10.01 9.34 0 0 0
08/09/2021
9.11
 3,200 8.29 9.11 9.11 0 0 0
07/09/2021
8.29
 32,542 8.59 9.41 8.29 0 0 0
06/09/2021
8.59
 112,546 7.84 8.59 7.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |