CTCP Cơ điện và Xây dựng Việt Nam (mcg)

2.60
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
(2024-04-10) 		-0.10 -3.70% 1,561,500 -11,000 -0.0
2.40
2.70
2.60
2 tháng
(2024-04-10) 		-0.10 -3.70% 1,561,500 -11,000 -0.0
2.40
2.70
2.60
3 tháng
(2024-04-10) 		-0.10 -3.70% 1,561,500 -11,000 -0.0
2.40
2.70
2.60
6 tháng
(2024-04-10) 		-0.10 -3.70% 1,561,500 -11,000 -0.0
2.40
2.70
2.60
12 tháng
(2023-05-15) 		0.64 32.65% 11,091,065 -53,916 -0.2
1.96
3.60
2.60
24 tháng
(2022-05-20) 		-2.38 -47.79% 59,214,965 -163,316 -2.0
1.35
5.37
2.60
36 tháng
(2021-05-25) 		-0.52 -16.67% 224,762,765 -2,683,316 -26.5
1.35
14.55
2.60
60 tháng
(2019-06-05) 		0.18 7.44% 247,063,935 -2,627,536 -26.4
1.35
14.55
2.60
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 09/05/2024
2.60
0
 49,400 2.70 2.70 2.60 0 0 0
#2 08/05/2024
2.70
0.10
 125,700 2.70 2.70 2.50 0 0 0
#3 07/05/2024
2.60
0.10
 111,900 2.50 2.60 2.50 0 0 0
#4 06/05/2024
2.60
0.10
 145,600 2.40 2.60 2.40 0 0 0
#5 03/05/2024
2.50
0
 36,900 2.40 2.50 2.40 0 0 0
#6 02/05/2024
2.50
0.10
 62,500 2.50 2.50 2.40 0 0 0
#7 26/04/2024
2.40
-0.10
 49,000 2.50 2.60 2.40 0 0 0
#8 25/04/2024
2.50
0
 58,300 2.50 2.60 2.50 0 0 0
#9 24/04/2024
2.50
0
 104,400 2.40 2.60 2.40 0 10,000 -0.0
#10 23/04/2024
2.50
0
 95,500 2.50 2.50 2.40 0 0 0
#11 22/04/2024
2.50
0
 76,200 2.50 2.60 2.40 0 4,000 -0.0
#12 19/04/2024
2.50
0.10
 109,900 2.40 2.50 2.30 0 0 0
#13 17/04/2024
2.40
-0.20
 16,000 2.50 2.50 2.40 0 0 0
#14 16/04/2024
2.60
0.10
 113,900 2.50 2.60 2.40 3,000 0 0.0
#15 15/04/2024
2.50
-0.20
 133,900 2.60 2.70 2.50 0 0 0
#16 12/04/2024
2.70
0
 140,300 2.70 2.70 2.50 0 0 0
#17 11/04/2024
2.70
0
 47,900 2.70 2.70 2.60 0 0 0
#18 10/04/2024
2.70
-0.50
 84,200 2.60 2.80 2.60 0 0 0
#19 21/08/2023
3.20
0
 0 3.20 3.20 3.20 0 0 0
#20 18/08/2023
3.20
0
 0 3.20 3.20 3.20 0 0 0
#21 17/08/2023
3.20
0
 0 3.20 3.20 3.20 0 0 0
#22 16/08/2023
3.20
0
 0 3.20 3.20 3.20 0 0 0
#23 15/08/2023
3.20
0
 0 3.20 3.20 3.20 0 0 0
#24 14/08/2023
3.20
0
 0 3.20 3.20 3.20 0 0 0
#25 11/08/2023
3.20
0
 0 3.20 3.20 3.20 0 100 -0.0
#26 10/08/2023
3.20
0
 0 3.20 3.20 3.20 200 0 0.0
#27 09/08/2023
3.20
0
 0 3.20 3.20 3.20 0 0 0
#28 08/08/2023
3.20
0
 0 3.20 3.20 3.20 0 0 0
#29 07/08/2023
3.20
0
 0 3.20 3.20 3.20 0 0 0
#30 04/08/2023
3.20
0
 0 3.20 3.20 3.20 0 0 0
#31 03/08/2023
3.20
0
 0 3.20 3.20 3.20 0 16 -0.0
#32 02/08/2023
3.20
0
 0 3.20 3.20 3.20 0 0 0
#33 01/08/2023
3.20
0
 0 3.20 3.20 3.20 0 0 0
#34 31/07/2023
3.20
0
 0 3.20 3.20 3.20 0 0 0
#35 28/07/2023
3.20
0
 0 3.20 3.20 3.20 0 0 0
#36 27/07/2023
3.20
0
 0 3.20 3.20 3.20 0 0 0
#37 26/07/2023
3.20
0
 0 3.20 3.20 3.20 0 0 0
#38 25/07/2023
3.20
0
 0 3.20 3.20 3.20 0 0 0
#39 24/07/2023
3.20
0
 0 3.20 3.20 3.20 0 0 0
#40 21/07/2023
3.20
0
 0 3.20 3.20 3.20 0 0 0
#41 20/07/2023
3.20
0
 0 3.20 3.20 3.20 0 0 0
#42 19/07/2023
3.20
0
 0 3.20 3.20 3.20 0 8,700 -0.0
#43 18/07/2023
3.20
0
 0 3.20 3.20 3.20 0 0 0
#44 17/07/2023
3.20
0
 0 3.20 3.20 3.20 0 0 0
#45 14/07/2023
3.20
0
 0 3.20 3.20 3.20 0 0 0
#46 13/07/2023
3.20
0
 0 3.20 3.20 3.20 0 0 0
#47 12/07/2023
3.20
0
 0 3.20 3.20 3.20 0 0 0
#48 11/07/2023
3.20
0
 0 3.20 3.20 3.20 0 0 0
#49 10/07/2023
3.20
1.24
 0 1.96 3.20 1.96 0 0 0
#50 07/07/2023
1.96
0
 0 1.96 1.96 1.96 0 0 0
#51 06/07/2023
1.96
-1.04
 0 3 1.96 3 0 0 0
#52 05/07/2023
3
-0.20
 50,825 3.20 3.20 3 0 0 0
#53 04/07/2023
3.20
0.10
 31,619 3.10 3.20 3.10 0 0 0
#54 03/07/2023
3.10
0
 27,649 3.10 3.20 3 0 0 0
#55 30/06/2023
3.10
0
 67,264 3.10 3.20 3 0 0 0
#56 29/06/2023
3.10
-0.10
 46,800 3.20 3.30 3.10 0 0 0
#57 28/06/2023
3.20
-0.10
 90,490 3.30 3.30 3.20 0 0 0
#58 27/06/2023
3.30
0
 13,062 3.30 3.30 3.30 0 0 0
#59 26/06/2023
3.30
0.10
 313,157 3.20 3.40 3.10 0 0 0
#60 23/06/2023
3.20
-0.10
 82,951 3.30 3.30 3.10 0 0 0
#61 22/06/2023
3.30
0
 164,859 3.30 3.30 3.10 0 0 0
#62 21/06/2023
3.30
-0.10
 109,789 3.40 3.40 3.10 0 0 0
#63 20/06/2023
3.40
0.30
 159,104 3.10 3.40 3 0 0 0
#64 19/06/2023
3.10
0
 264,201 3.10 3.40 3 0 0 0
#65 16/06/2023
3.10
-0.20
 173,568 3.30 3.40 3.10 0 1,000 -0.0
#66 15/06/2023
3.30
-0.10
 353,340 3.40 3.50 3.10 0 0 0
#67 14/06/2023
3.40
-0.20
 303,081 3.60 3.70 3.40 8,700 0 0.0
#68 13/06/2023
3.60
0.10
 334,117 3.50 3.60 3.40 0 0 0
#69 12/06/2023
3.50
0.20
 329,528 3.30 3.60 3.30 900 10,000 -0.0
#70 09/06/2023
3.30
0
 186,026 3.30 3.50 3.20 0 22,300 -0.1
#71 08/06/2023
3.30
-0.20
 563,324 3.50 3.50 3.30 0 0 0
#72 07/06/2023
3.50
0.30
 414,436 3.20 3.50 3.30 0 0 0
#73 06/06/2023
3.20
0.20
 440,632 3 3.20 3 0 0 0
#74 05/06/2023
3
0
 554,495 3 3.10 2.80 0 0 0
#75 02/06/2023
3
0
 398,997 3 3.20 2.80 0 0 0
#76 01/06/2023
3
0.10
 458,734 2.90 3.20 2.90 0 0 0
#77 31/05/2023
2.90
0.10
 432,712 2.80 3 2.60 0 0 0
#78 30/05/2023
2.80
-0.10
 636,212 2.90 3.10 2.70 0 0 0
#79 29/05/2023
2.90
0
 115,100 2.90 3.20 2.90 100 0 0.0
#80 26/05/2023
2.90
0.10
 831,935 2.80 3.20 2.60 0 20,000 -0.1
#81 25/05/2023
2.80
0.30
 407,561 2.50 2.80 2.60 0 11,000 -0.0
#82 24/05/2023
2.50
0.20
 316,297 2.30 2.50 2.20 0 0 0
#83 23/05/2023
2.30
0.34
 857,700 1.96 2.40 1.90 20,300 0 0.0
#84 22/05/2023
1.96
0
 0 1.96 1.96 1.96 0 0 0
#85 19/05/2023
1.96
0
 0 1.96 1.96 1.96 0 0 0
#86 18/05/2023
1.96
0
 0 1.96 1.96 1.96 0 0 0
#87 17/05/2023
1.96
0
 0 1.96 1.96 1.96 0 0 0
#88 16/05/2023
1.96
0
 0 1.96 1.96 1.96 0 0 0
#89 15/05/2023
1.96
0
 0 1.96 1.96 1.96 0 0 0
#90 12/05/2023
1.96
0
 0 1.96 1.96 1.96 0 0 0
#91 11/05/2023
1.96
-0.09
 527,300 2.05 2.05 1.96 0 15,500 -0.0
#92 10/05/2023
2.05
0.13
 577,900 1.92 2.05 2 0 0 0
#93 09/05/2023
1.92
0.12
 444,500 1.80 1.92 1.89 0 0 0
#94 08/05/2023
1.80
0.11
 212,800 1.69 1.80 1.68 0 2,600 -0.0
#95 05/05/2023
1.69
-0.08
 242,400 1.77 1.80 1.69 0 0 0
#96 04/05/2023
1.77
-0.01
 92,400 1.78 1.80 1.70 0 0 0
#97 28/04/2023
1.78
0.11
 396,500 1.67 1.78 1.61 6,000 0 0.0
#98 27/04/2023
1.67
-0.06
 190,800 1.73 1.75 1.67 0 0 0
#99 26/04/2023
1.73
-0.07
 53,100 1.80 1.80 1.73 0 0 -0.0
#100 25/04/2023
1.80
0
 106,300 1.80 1.82 1.75 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |