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)
04/12/2019
1.60
 100 1.60 1.60 1.60 0 0 0
03/12/2019
1.60
 0 1.60 1.60 1.60 0 0 0
02/12/2019
1.60
 0 1.60 1.60 1.60 0 0 0
29/11/2019
1.60
 100 1.60 1.60 1.60 0 0 0
28/11/2019
1.70
 900 1.60 1.70 1.60 0 800 -0.0
27/11/2019
1.60
 0 1.60 1.60 1.60 0 0 0
26/11/2019
1.60
 100 1.60 1.60 1.60 100 0 0.0
25/11/2019
1.60
 0 1.60 1.60 1.60 0 0 0
22/11/2019
1.60
 0 1.60 1.60 1.60 0 0 0
21/11/2019
1.60
 0 1.60 1.60 1.60 0 0 0
20/11/2019
1.60
 0 1.60 1.60 1.60 0 0 0
19/11/2019
1.60
 100 1.60 1.60 1.60 0 0 0
18/11/2019
1.70
 2,300 1.50 1.70 1.50 100 0 0.0
15/11/2019
1.60
 200 1.60 1.60 1.60 0 0 0
14/11/2019
1.70
 0 1.70 1.70 1.70 0 0 0
13/11/2019
1.70
 0 1.70 1.70 1.70 0 0 0
12/11/2019
1.70
 0 1.70 1.70 1.70 0 0 0
11/11/2019
1.70
 200 1.50 1.70 1.50 100 100 0
08/11/2019
1.60
 0 1.60 1.60 1.60 0 0 0
07/11/2019
1.60
 0 1.60 1.60 1.60 0 0 0
06/11/2019
1.60
 0 1.60 1.60 1.60 0 0 0
05/11/2019
1.60
 100 1.60 1.60 1.60 0 0 0
04/11/2019
1.70
 0 1.70 1.70 1.70 0 0 0
01/11/2019
1.70
 20,200 1.60 1.70 1.60 200 0 0.0
31/10/2019
1.70
 2,700 1.70 1.70 1.60 200 300 -0.0
30/10/2019
1.70
 0 1.70 1.70 1.70 0 0 0
29/10/2019
1.70
 2,600 1.70 1.70 1.70 0 0 0
28/10/2019
1.80
 0 1.80 1.80 1.80 0 0 0
25/10/2019
1.80
 800 1.70 1.80 1.70 800 100 0.0
24/10/2019
1.70
 15,300 1.50 1.70 1.50 10,300 300 0.0
23/10/2019
1.60
 0 1.60 1.60 1.60 0 0 0
22/10/2019
1.60
 2 1.60 1.60 1.60 0 0 0
21/10/2019
1.60
 300 1.60 1.60 1.60 200 100 0.0
18/10/2019
1.60
 200 1.50 1.60 1.50 100 0 0.0
17/10/2019
1.60
 0 1.60 1.60 1.60 0 0 0
16/10/2019
1.60
 7,300 1.50 1.60 1.50 200 0 0.0
15/10/2019
1.60
 21,700 1.50 1.60 1.50 0 200 -0.0
14/10/2019
1.60
 74 1.60 1.60 1.60 0 0 0
11/10/2019
1.60
 1,540 1.50 1.60 1.50 200 0 0.0
10/10/2019
1.60
 7,000 1.60 1.60 1.60 0 0 0
09/10/2019
1.70
 19,600 1.60 1.70 1.60 200 0 0.0
08/10/2019
1.70
 500 1.70 1.70 1.70 500 0 0.0
07/10/2019
1.80
 0 1.80 1.80 1.80 0 0 0
04/10/2019
1.80
 100 1.80 1.80 1.80 0 0 0
03/10/2019
1.80
 100 1.80 1.80 1.80 100 0 0.0
02/10/2019
1.70
 5,100 1.70 1.70 1.70 0 5,000 -0.0
01/10/2019
1.80
 5,325 1.70 1.80 1.70 100 0 0.0
30/09/2019
1.80
 0 1.80 1.80 1.80 0 0 0
27/09/2019
1.80
 1,573 1.80 1.80 1.70 200 0 0.0
26/09/2019
1.80
 200 1.80 1.80 1.80 0 0 0
25/09/2019
1.80
 37,100 1.70 1.80 1.70 100 0 0.0
24/09/2019
1.80
 30,226 1.80 1.90 1.80 100 0 0.0
23/09/2019
1.80
 10,300 1.80 1.80 1.80 0 0 0
20/09/2019
1.90
 0 1.90 1.90 1.90 0 0 0
19/09/2019
1.90
 10 1.90 1.90 1.90 0 0 0
18/09/2019
1.90
 0 1.90 1.90 1.90 0 0 0
17/09/2019
1.90
 0 1.90 1.90 1.90 0 0 0
16/09/2019
1.90
 6,100 1.90 1.90 1.80 100 0 0.0
13/09/2019
1.90
 4,700 1.90 1.90 1.90 0 500 -0.0
12/09/2019
1.90
 5,000 1.90 1.90 1.90 0 0 0
11/09/2019
2
 13,200 2 2 1.90 200 0 0.0
10/09/2019
2
 17,500 2 2 1.90 200 200 0
09/09/2019
1.90
 39,220 1.80 1.90 1.80 100 500 -0.0
06/09/2019
1.80
 46,500 1.80 1.80 1.80 400 0 0.0
05/09/2019
1.70
 6,300 1.70 1.80 1.70 100 0 0.0
04/09/2019
1.70
 6,600 1.70 1.70 1.70 0 0 0
03/09/2019
1.70
 50,000 1.70 1.70 1.70 0 800 -0.0
30/08/2019
1.70
 17,600 1.60 1.70 1.60 300 16,200 -0.0
29/08/2019
1.70
 12,600 1.60 1.70 1.60 200 0 0.0
28/08/2019
1.70
 455 1.60 1.70 1.60 300 0 0.0
27/08/2019
1.70
 36,340 1.60 1.70 1.60 200 35,000 -0.1
26/08/2019
1.70
 14,202 1.60 1.70 1.60 0 1,100 -0.0
23/08/2019
1.60
 4,300 1.60 1.60 1.60 300 0 0.0
22/08/2019
1.70
 12,000 1.60 1.70 1.60 0 0 0
21/08/2019
1.70
 0 1.70 1.70 1.70 0 0 0
20/08/2019
1.70
 1,400 1.70 1.70 1.70 0 0 0
19/08/2019
1.70
 0 1.70 1.70 1.70 0 0 0
16/08/2019
1.70
 3,400 1.70 1.70 1.70 3,300 0 0.0
15/08/2019
1.70
 1,100 1.70 1.70 1.70 0 0 0
14/08/2019
1.80
 2,400 1.70 1.80 1.70 2,400 0 0.0
13/08/2019
1.70
 38,400 1.70 1.70 1.70 14,300 30,000 -0.0
12/08/2019
1.80
 4,800 1.80 1.80 1.70 4,500 0 0.0
09/08/2019
1.80
 41,500 1.80 1.80 1.70 23,200 10,000 0.0
08/08/2019
1.70
 13,400 1.70 1.80 1.70 13,400 500 0.0
07/08/2019
1.70
 3,800 1.80 1.80 1.70 3,300 0 0.0
06/08/2019
1.80
 5,100 1.70 1.80 1.70 200 0 0.0
05/08/2019
1.80
 23,300 1.70 1.80 1.70 100 0 0.0
02/08/2019
1.80
 46,969 1.80 1.80 1.80 0 0 0
01/08/2019
1.90
 34,000 1.80 1.90 1.80 3,000 0 0.0
31/07/2019
1.90
 15,700 1.90 1.90 1.90 0 0 0
30/07/2019
2
 15,500 2.10 2.10 2 0 0 0
29/07/2019
2
 78,240 2 2 1.90 0 0 0
26/07/2019
1.90
 78,000 1.90 1.90 1.80 0 0 0
25/07/2019
1.80
 700 1.80 1.80 1.80 0 500 -0.0
24/07/2019
1.70
 22,700 1.80 1.80 1.70 0 0 0
23/07/2019
1.80
 73,840 1.80 1.80 1.80 100 0 0.0
22/07/2019
1.90
 5,900 1.90 1.90 1.90 0 0 0
19/07/2019
2.10
 9,000 2 2.10 2 0 0 0
18/07/2019
2.10
 10,200 2.10 2.20 2 0 0 0
17/07/2019
2.10
 28,600 1.90 2.20 1.90 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |