CTCP Cơ khí - Lắp máy Sông Đà (mec)

2.80
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
(2026-05-20) 		-0.10 -3.45% 268,100 0 0
2.40
3
2.80
2 tháng
(2026-04-20) 		0 0% 360,900 0 0
2.40
3.10
2.80
3 tháng
(2026-03-23) 		-0.50 -15.15% 380,600 0 0
2.40
3.50
2.80
6 tháng
(2025-12-22) 		-0.90 -24.32% 430,500 0 0
2.40
4.10
2.80
12 tháng
(2025-06-24) 		-1.80 -39.13% 2,161,100 -2,400 -0.0
2.40
4.70
2.80
24 tháng
(2024-07-01) 		-2.60 -48.15% 3,517,408 -4,290 -0.0
2.40
5.90
2.80
36 tháng
(2023-07-05) 		-2.50 -47.17% 5,904,474 -11,003 -0.0
2.40
8.50
2.80
60 tháng
(2021-07-15) 		0.30 12% 9,508,696 -27,093 -0.1
2.20
9
2.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/01/2022
5.80
 6,900 5 5.80 4.90 0 0 0
13/01/2022
5.70
 0 5.70 5.70 5.70 0 0 0
12/01/2022
5.70
 0 5.70 5.70 5.70 0 0 0
11/01/2022
5.70
 0 5.70 5.70 5.70 0 0 0
10/01/2022
5.70
 0 5.70 5.70 5.70 0 0 0
07/01/2022
5.90
 62,952 6 6.20 5.60 0 0 0
06/01/2022
5.70
 0 5.70 5.70 5.70 0 0 0
05/01/2022
5.70
 0 5.70 5.70 5.70 0 0 0
04/01/2022
5.70
 0 5.70 5.70 5.70 0 0 0
31/12/2021
6.10
 50,900 5.60 6.30 4.90 0 0 0
30/12/2021
5.60
 0 5.60 5.60 5.60 0 0 0
29/12/2021
5.60
 0 5.60 5.60 5.60 0 0 0
28/12/2021
5.60
 0 5.60 5.60 5.60 0 0 0
27/12/2021
5.60
 0 5.60 5.60 5.60 0 0 0
24/12/2021
5.90
 89,210 6 6.90 5.10 0 0 0
23/12/2021
6
 0 6 6 6 0 0 0
22/12/2021
6
 0 6 6 6 0 0 0
21/12/2021
6
 0 6 6 6 0 0 0
20/12/2021
6
 0 6 6 6 0 0 0
17/12/2021
6.40
 168,107 5.40 6.40 4.90 0 0 0
16/12/2021
5.70
 0 5.70 5.70 5.70 0 0 0
15/12/2021
5.70
 0 5.70 5.70 5.70 0 0 0
14/12/2021
5.70
 0 5.70 5.70 5.70 0 0 0
13/12/2021
5.70
 0 5.70 5.70 5.70 0 0 0
10/12/2021
5.10
 67,454 5.90 6.20 5.10 0 0 0
09/12/2021
6
 0 6 6 6 0 0 0
08/12/2021
6
 0 6 6 6 0 0 0
07/12/2021
6
 0 6 6 6 0 0 0
06/12/2021
6
 0 6 6 6 0 0 0
03/12/2021
5.80
 54,218 6.20 6.20 5.10 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |