CTCP Cơ khí - Lắp máy Sông Đà (mec)

3.90
0.30
(8.33%)
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
(2025-11-05) 		0.20 5.88% 3,700 0 0
3
3.90
3.90
2 tháng
(2025-10-06) 		-0.40 -10% 44,800 0 0
3
4
3.90
3 tháng
(2025-09-08) 		0.10 2.86% 1,081,500 0 0
3
4
3.90
6 tháng
(2025-06-09) 		-1.10 -23.40% 1,567,700 -2,400 -0.0
3
4.70
3.90
12 tháng
(2024-12-10) 		-1.10 -23.40% 2,348,597 -4,290 -0.0
3
5.80
3.90
24 tháng
(2023-12-18) 		-3.80 -51.35% 5,262,312 -4,403 -0.0
3
8.50
3.90
36 tháng
(2022-12-21) 		-2.50 -40.98% 5,308,483 -9,603 -0.0
3
9
3.90
60 tháng
(2020-12-31) 		1.30 56.52% 12,201,018 -240,093 -0.5
1.30
9
3.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
5.40
 0 5.40 5.40 5.40 0 0 0
01/12/2021
5.40
 0 5.40 5.40 5.40 0 0 0
30/11/2021
5.40
 0 5.40 5.40 5.40 0 0 0
29/11/2021
5.40
 0 5.40 5.40 5.40 0 0 0
26/11/2021
5.50
 375,349 5.50 5.50 5.40 0 0 0
25/11/2021
4.80
 0 4.80 4.80 4.80 0 0 0
24/11/2021
4.80
 0 4.80 4.80 4.80 0 0 0
23/11/2021
4.80
 0 4.80 4.80 4.80 0 0 0
22/11/2021
4.80
 0 4.80 4.80 4.80 0 0 0
19/11/2021
4.80
 15,231 4.70 4.80 4.70 0 0 0
18/11/2021
4.20
 0 4.20 4.20 4.20 0 0 0
17/11/2021
4.20
 0 4.20 4.20 4.20 0 0 0
16/11/2021
4.20
 0 4.20 4.20 4.20 0 0 0
15/11/2021
4.20
 0 4.20 4.20 4.20 0 0 0
12/11/2021
4.20
 76,520 4.20 4.20 4.10 0 0 0
11/11/2021
3.70
 0 3.70 3.70 3.70 0 0 0
10/11/2021
3.70
 0 3.70 3.70 3.70 0 0 0
09/11/2021
3.70
 0 3.70 3.70 3.70 0 0 0
08/11/2021
3.70
 0 3.70 3.70 3.70 0 0 0
05/11/2021
4.20
 227,900 3.60 4.20 3.40 0 0 0
04/11/2021
3.70
 0 3.70 3.70 3.70 0 0 0
03/11/2021
3.70
 0 3.70 3.70 3.70 0 0 0
02/11/2021
3.70
 0 3.70 3.70 3.70 0 0 0
01/11/2021
3.70
 0 3.70 3.70 3.70 0 0 0
29/10/2021
3.70
 94,373 4.70 4.70 3.50 0 0 0
28/10/2021
4.10
 0 4.10 4.10 4.10 0 0 0
27/10/2021
4.10
 0 4.10 4.10 4.10 0 0 0
26/10/2021
4.10
 0 4.10 4.10 4.10 0 0 0
25/10/2021
4.10
 0 4.10 4.10 4.10 0 0 0
22/10/2021
4.10
 295,043 4.10 4.10 4.10 0 0 0
21/10/2021
3.60
 0 3.60 3.60 3.60 0 0 0
20/10/2021
3.60
 0 3.60 3.60 3.60 0 0 0
19/10/2021
3.60
 0 3.60 3.60 3.60 0 0 0
18/10/2021
3.60
 0 3.60 3.60 3.60 0 0 0
15/10/2021
3.60
 10,600 3.60 3.60 3.60 0 0 0
14/10/2021
3.20
 0 3.20 3.20 3.20 0 0 0
13/10/2021
3.20
 0 3.20 3.20 3.20 0 0 0
12/10/2021
3.20
 0 3.20 3.20 3.20 0 0 0
11/10/2021
3.20
 0 3.20 3.20 3.20 0 0 0
08/10/2021
4.10
 7,095 4.10 4.10 3.10 0 0 0
07/10/2021
3.60
 0 3.60 3.60 3.60 0 0 0
06/10/2021
3.60
 0 3.60 3.60 3.60 0 0 0
05/10/2021
3.60
 0 3.60 3.60 3.60 0 0 0
04/10/2021
3.60
 0 3.60 3.60 3.60 0 0 0
01/10/2021
3.60
 16,200 3.60 4.10 3.50 0 0 0
30/09/2021
4.10
 0 4.10 4.10 4.10 0 0 0
29/09/2021
4.10
 0 4.10 4.10 4.10 0 0 0
28/09/2021
4.10
 0 4.10 4.10 4.10 0 0 0
27/09/2021
4.10
 0 4.10 4.10 4.10 0 0 0
24/09/2021
4.20
 304,060 4.20 4.20 3.20 0 900 -0.0
23/09/2021
3.70
 0 3.70 3.70 3.70 0 0 0
22/09/2021
3.70
 0 3.70 3.70 3.70 0 0 0
21/09/2021
3.70
 0 3.70 3.70 3.70 0 0 0
20/09/2021
3.70
 0 3.70 3.70 3.70 0 0 0
17/09/2021
4.10
 223,794 3.40 4.40 3.40 0 0 0
16/09/2021
3.90
 0 3.90 3.90 3.90 0 0 0
15/09/2021
3.90
 0 3.90 3.90 3.90 0 0 0
14/09/2021
3.90
 0 3.90 3.90 3.90 0 0 0
13/09/2021
3.90
 0 3.90 3.90 3.90 0 0 0
10/09/2021
3.70
 59,631 3.70 4.10 3.10 0 0 0
09/09/2021
3.60
 0 3.60 3.60 3.60 0 0 0
08/09/2021
3.60
 0 3.60 3.60 3.60 0 0 0
07/09/2021
3.60
 0 3.60 3.60 3.60 0 0 0
06/09/2021
3.60
 0 3.60 3.60 3.60 0 0 0
01/09/2021
3.60
 0 3.60 3.60 3.60 0 0 0
31/08/2021
3.60
 0 3.60 3.60 3.60 0 0 0
30/08/2021
3.60
 0 3.60 3.60 3.60 0 0 0
27/08/2021
3.20
 4,939 3.70 3.70 3.20 0 0 0
26/08/2021
3.30
 0 3.30 3.30 3.30 0 0 0
25/08/2021
3.30
 0 3.30 3.30 3.30 0 0 0
24/08/2021
3.30
 0 3.30 3.30 3.30 0 0 0
23/08/2021
3.30
 0 3.30 3.30 3.30 0 0 0
20/08/2021
3.30
 0 3.30 3.30 3.30 0 0 0
19/08/2021
3.30
 0 3.30 3.30 3.30 0 0 0
18/08/2021
3.30
 0 3.30 3.30 3.30 0 0 0
17/08/2021
3.30
 0 3.30 3.30 3.30 0 0 0
16/08/2021
3.30
 0 3.30 3.30 3.30 0 0 0
13/08/2021
3.20
 1,401 3.40 3.50 2.70 0 0 0
12/08/2021
3.10
 0 3.10 3.10 3.10 0 0 0
11/08/2021
3.10
 0 3.10 3.10 3.10 0 0 0
10/08/2021
3.10
 0 3.10 3.10 3.10 0 0 0
09/08/2021
3.10
 0 3.10 3.10 3.10 0 0 0
06/08/2021
3.10
 1,535 3.20 3.20 3 0 0 0
05/08/2021
2.80
 0 2.80 2.80 2.80 0 0 0
04/08/2021
2.80
 0 2.80 2.80 2.80 0 0 0
03/08/2021
2.80
 0 2.80 2.80 2.80 0 0 0
02/08/2021
2.80
 0 2.80 2.80 2.80 0 0 0
30/07/2021
2.70
 2,100 2.80 2.80 2.70 0 0 0
29/07/2021
2.50
 0 2.50 2.50 2.50 0 0 0
28/07/2021
2.50
 0 2.50 2.50 2.50 0 0 0
27/07/2021
2.50
 0 2.50 2.50 2.50 0 0 0
26/07/2021
2.50
 0 2.50 2.50 2.50 0 0 0
23/07/2021
2.50
 64,600 1.90 2.50 1.90 0 0 0
22/07/2021
2.20
 0 2.20 2.20 2.20 0 0 0
21/07/2021
2.20
 0 2.20 2.20 2.20 0 0 0
20/07/2021
2.20
 0 2.20 2.20 2.20 0 0 0
19/07/2021
2.20
 0 2.20 2.20 2.20 0 0 0
16/07/2021
2.20
 15,000 2.20 2.20 2.20 0 9,300 -0.0
15/07/2021
2.50
 0 2.50 2.50 2.50 0 0 0
14/07/2021
2.50
 0 2.50 2.50 2.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |