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)
05/08/2020
1.10
 6,481 1 1.20 1 300 0 0.0
04/08/2020
1.10
 23,300 1.10 1.20 1.10 0 11,000 -0.0
03/08/2020
1.20
 500 1.20 1.20 1.20 0 0 0
31/07/2020
1.40
 100 1.40 1.40 1.40 0 0 0
30/07/2020
1.60
 10 1.60 1.60 1.60 0 0 0
29/07/2020
1.60
 0 1.60 1.60 1.60 0 0 0
28/07/2020
1.70
 2,200 1.30 1.70 1.30 0 0 0
27/07/2020
1.50
 0 1.50 1.50 1.50 0 0 0
24/07/2020
1.50
 0 1.50 1.50 1.50 0 0 0
23/07/2020
1.50
 12,000 1.50 1.50 1.50 0 0 0
22/07/2020
1.50
 25,000 1.50 1.50 1.50 0 0 0
21/07/2020
1.60
 0 1.60 1.60 1.60 0 0 0
20/07/2020
1.60
 30,100 1.70 1.70 1.60 100 0 0.0
17/07/2020
1.70
 55,600 1.50 1.70 1.50 0 0 0
16/07/2020
1.60
 10,300 1.60 1.60 1.50 100 0 0.0
15/07/2020
1.40
 245,980 1.40 1.40 1.40 0 500 -0.0
14/07/2020
1.30
 271,100 1.30 1.30 1.30 100 500 -0.0
13/07/2020
1.20
 8,000 1.10 1.20 1.10 1,000 1,000 -0.0
10/07/2020
1.20
 98,300 1.10 1.20 1.10 0 12,500 -0.0
09/07/2020
1.10
 40,200 1.10 1.10 1.10 100 40,000 -0.0
08/07/2020
1
 100 1 1 1 0 0 0
07/07/2020
1.10
 0 1.10 1.10 1.10 0 0 0
06/07/2020
1.10
 121,900 1.10 1.10 1.10 0 50,000 -0.1
03/07/2020
1.10
 0 1.10 1.10 1.10 0 0 0
02/07/2020
1.10
 0 1.10 1.10 1.10 0 0 0
01/07/2020
0.90
 2,900 1.10 1.10 0.90 0 500 -0.0
30/06/2020
0.90
 3,200 1.10 1.10 0.90 600 0 0.0
29/06/2020
1
 58,100 1.10 1.10 1 0 47,100 -0.0
26/06/2020
1
 1,300 1.20 1.20 1 100 0 0.0
25/06/2020
1.10
 101,100 1.10 1.10 1.10 10,100 53,500 -0.0
24/06/2020
1
 0 1 1 1 0 0 0
23/06/2020
1.10
 800 1 1.10 1 0 0 0
22/06/2020
1.10
 3,100 1.20 1.20 1.10 0 0 0
19/06/2020
1.10
 71,600 1.10 1.10 1 200 0 0.0
18/06/2020
1
 137,000 1 1.10 1 0 20,000 -0.0
17/06/2020
1.10
 100 1.10 1.10 1.10 100 0 0.0
16/06/2020
1
 70,866 1 1 1 0 0 0
15/06/2020
1
 137,800 0.80 1 0.80 1,100 5,100 -0.0
12/06/2020
0.90
 0 0.90 0.90 0.90 0 0 0
11/06/2020
0.90
 41,526 0.80 0.90 0.80 200 100 0
10/06/2020
0.80
 39,140 0.80 0.90 0.70 0 20,000 -0.0
09/06/2020
0.80
 20,300 0.70 0.80 0.70 0 0 0
08/06/2020
0.80
 2,200 0.70 0.80 0.70 0 0 0
05/06/2020
0.70
 1,200 0.70 0.70 0.70 0 0 0
04/06/2020
0.70
 9,800 0.70 0.70 0.70 0 0 0
03/06/2020
0.60
 49,700 0.60 0.60 0.60 0 500 -0.0
02/06/2020
0.70
 500 0.50 0.70 0.50 0 0 0
01/06/2020
0.50
 0 0.50 0.50 0.50 0 0 0
29/05/2020
0.50
 0 0.50 0.50 0.50 0 0 0
28/05/2020
0.50
 0 0.50 0.50 0.50 0 0 0
27/05/2020
0.50
 0 0.50 0.50 0.50 0 0 0
26/05/2020
0.50
 0 0.50 0.50 0.50 0 0 0
25/05/2020
0.50
 25,800 0.50 0.60 0.50 0 23,000 -0.0
22/05/2020
0.50
 17,100 0.60 0.60 0.50 0 0 0
21/05/2020
0.60
 8,200 0.50 0.60 0.50 0 0 0
20/05/2020
0.60
 9,100 0.50 0.60 0.50 0 0 0
19/05/2020
0.60
 3,300 0.50 0.60 0.50 0 0 0
18/05/2020
0.60
 2,810 0.60 0.60 0.60 0 0 0
15/05/2020
0.50
 97,400 0.50 0.50 0.50 0 75,800 -0.0
14/05/2020
0.60
 20,400 0.60 0.60 0.60 0 0 0
13/05/2020
0.60
 3,300 0.50 0.60 0.50 0 0 0
12/05/2020
0.60
 2,968 0.60 0.60 0.50 0 0 0
11/05/2020
0.60
 20,100 0.50 0.60 0.50 4,100 0 0.0
08/05/2020
0.60
 122,400 0.60 0.70 0.60 19,900 68,200 -0.0
07/05/2020
0.70
 30,903 0.70 0.80 0.70 0 0 0
06/05/2020
0.80
 600 0.80 0.80 0.80 0 0 0
05/05/2020
0.90
 16,100 0.70 0.90 0.70 0 16,000 -0.0
04/05/2020
0.80
 24,710 0.80 0.80 0.80 0 7,500 -0.0
29/04/2020
0.90
 4,400 0.80 0.90 0.80 0 4,300 -0.0
28/04/2020
0.90
 100 0.90 0.90 0.90 0 0 0
27/04/2020
0.90
 400 0.90 0.90 0.90 0 0 0
24/04/2020
0.90
 1,600 0.80 0.90 0.80 600 0 0.0
23/04/2020
0.90
 600 1 1 0.90 100 0 0.0
22/04/2020
0.90
 1,830 0.80 0.90 0.80 0 0 0
21/04/2020
0.90
 3,100 0.80 0.90 0.80 0 0 0
20/04/2020
0.90
 1,200 0.90 0.90 0.90 0 0 0
17/04/2020
1
 0 1 1 1 0 0 0
16/04/2020
1
 20 1 1 1 0 0 0
15/04/2020
1
 11,700 0.80 1 0.80 0 0 0
14/04/2020
0.90
 2,000 0.90 0.90 0.90 0 0 0
13/04/2020
1
 100 1 1 1 0 0 0
10/04/2020
0.90
 0 0.90 0.90 0.90 0 0 0
09/04/2020
0.90
 10 0.90 0.90 0.90 0 0 0
08/04/2020
0.90
 2,100 0.90 0.90 0.90 0 0 0
07/04/2020
0.80
 1,200 0.80 0.80 0.80 0 0 0
06/04/2020
0.90
 200 0.90 0.90 0.90 0 0 0
03/04/2020
1
 6,100 0.90 1 0.90 5,600 0 0.0
01/04/2020
1
 0 1 1 1 0 0 0
31/03/2020
1
 55,910 0.90 1 0.80 54,400 0 0.1
30/03/2020
0.90
 0 0.90 0.90 0.90 0 0 0
27/03/2020
0.90
 400 0.90 0.90 0.90 0 0 0
26/03/2020
1
 300 0.90 1 0.90 0 0 0
25/03/2020
1
 0 1 1 1 0 0 0
24/03/2020
1
 1,500 1 1 0.90 0 0 0
23/03/2020
1
 8,300 0.90 1 0.90 0 0 0
20/03/2020
1
 600 1 1 1 0 0 0
19/03/2020
1
 34,400 0.90 1 0.90 0 300 -0.0
18/03/2020
1
 44,602 0.90 1 0.90 300 0 0.0
17/03/2020
1
 7,500 1 1 1 0 0 0
16/03/2020
1.10
 1,000 1.10 1.10 1.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |