CTCP Cơ khí - Lắp máy Sông Đà (mec)

3.50
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
(2026-02-23) 		-0.20 -5.41% 5,700 0 0
3.50
3.70
3.50
2 tháng
(2026-01-19) 		0 0% 28,100 0 0
3.40
3.90
3.50
3 tháng
(2025-12-18) 		0.10 2.94% 44,200 0 0
3.40
4.10
3.50
6 tháng
(2025-09-19) 		-0.10 -2.78% 657,500 0 0
3
4.10
3.50
12 tháng
(2025-03-24) 		-1.30 -27.08% 2,350,400 -4,290 -0.0
3
5.80
3.50
24 tháng
(2024-03-28) 		-1.50 -30% 5,477,421 -4,403 -0.0
3
6.50
3.50
36 tháng
(2023-04-03) 		-4.80 -57.83% 5,524,269 -10,003 -0.0
3
8.50
3.50
60 tháng
(2021-04-13) 		1.70 94.44% 11,626,536 -65,293 -0.2
1.80
9
3.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/07/2021
2.50
 0 2.50 2.50 2.50 0 0 0
12/07/2021
2.50
 0 2.50 2.50 2.50 0 0 0
09/07/2021
2.50
 10,700 2.50 2.60 2.50 0 700 -0.0
08/07/2021
2.90
 0 2.90 2.90 2.90 0 0 0
07/07/2021
2.90
 0 2.90 2.90 2.90 0 0 0
06/07/2021
2.90
 0 2.90 2.90 2.90 0 0 0
05/07/2021
2.90
 0 2.90 2.90 2.90 0 0 0
02/07/2021
2.90
 10,600 2.90 2.90 2.90 0 10,000 -0.0
01/07/2021
3.30
 0 3.30 3.30 3.30 0 0 0
30/06/2021
3.30
 0 3.30 3.30 3.30 0 0 0
29/06/2021
3.30
 0 3.30 3.30 3.30 0 0 0
28/06/2021
3.30
 0 3.30 3.30 3.30 0 0 0
25/06/2021
3.30
 609,316 3.10 3.50 2.70 0 0 0
24/06/2021
3.10
 0 3.10 3.10 3.10 0 0 0
23/06/2021
3.10
 0 3.10 3.10 3.10 0 0 0
22/06/2021
3.10
 0 3.10 3.10 3.10 0 0 0
21/06/2021
3.10
 0 3.10 3.10 3.10 0 0 0
18/06/2021
3.10
 782,243 3 3.10 3 0 2,900 -0.0
17/06/2021
2.70
 0 2.70 2.70 2.70 0 0 0
16/06/2021
2.70
 0 2.70 2.70 2.70 0 0 0
15/06/2021
2.70
 0 2.70 2.70 2.70 0 0 0
14/06/2021
2.70
 0 2.70 2.70 2.70 0 0 0
11/06/2021
2.60
 216,104 2.60 2.70 2.60 5,000 5,700 -0.0
10/06/2021
2.40
 0 2.40 2.40 2.40 0 0 0
09/06/2021
2.40
 0 2.40 2.40 2.40 0 0 0
08/06/2021
2.40
 0 2.40 2.40 2.40 0 0 0
07/06/2021
2.40
 0 2.40 2.40 2.40 0 0 0
04/06/2021
2.40
 30,116 2 2.40 2 0 5,000 -0.0
03/06/2021
2.10
 0 2.10 2.10 2.10 0 0 0
02/06/2021
2.10
 0 2.10 2.10 2.10 0 0 0
01/06/2021
2.10
 0 2.10 2.10 2.10 0 0 0
31/05/2021
2.10
 0 2.10 2.10 2.10 0 0 0
28/05/2021
2.10
 70,600 1.80 2.10 1.80 0 1,500 -0.0
27/05/2021
1.90
 0 1.90 1.90 1.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |