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)
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
13/03/2020
1.20
 900 1.20 1.20 1.20 0 0 0
12/03/2020
1.30
 2,540 1.30 1.30 1.30 0 0 0
11/03/2020
1.40
 6,620 1.20 1.40 1.20 300 300 -0
10/03/2020
1.30
 35,700 1.30 1.30 1.10 0 500 -0.0
09/03/2020
1.20
 68,100 1.20 1.20 1.20 0 300 -0.0
06/03/2020
1.10
 26,100 1.10 1.10 1.10 100 500 -0.0
05/03/2020
1
 12,200 0.90 1 0.90 500 1,400 -0.0
04/03/2020
1
 2,000 1 1 1 0 0 0
03/03/2020
1
 500 1 1 1 0 0 0
02/03/2020
1
 800 1.10 1.10 1 200 300 -0.0
28/02/2020
1
 31,000 1 1 1 0 0 0
27/02/2020
1
 100 1 1 1 0 0 0
26/02/2020
1.10
 1,000 1.10 1.10 1.10 0 0 0
25/02/2020
1
 100 1 1 1 0 0 0
24/02/2020
1.10
 4,000 1.10 1.10 1.10 0 0 0
21/02/2020
1.10
 7,500 1 1.10 1 0 0 0
20/02/2020
1.10
 0 1.10 1.10 1.10 0 0 0
19/02/2020
1.10
 13,900 1 1.10 1 100 0 0.0
18/02/2020
1.10
 100 1.10 1.10 1.10 0 0 0
17/02/2020
1.20
 100 1.20 1.20 1.20 0 0 0
14/02/2020
1.30
 100 1.30 1.30 1.30 0 0 0
13/02/2020
1.20
 0 1.20 1.20 1.20 0 0 0
12/02/2020
1.20
 500 1.20 1.20 1.20 0 300 -0.0
11/02/2020
1.10
 0 1.10 1.10 1.10 0 0 0
10/02/2020
1.10
 0 1.10 1.10 1.10 0 0 0
07/02/2020
1.10
 0 1.10 1.10 1.10 0 0 0
06/02/2020
1.10
 0 1.10 1.10 1.10 0 0 0
05/02/2020
1.10
 6,406 1.10 1.10 1.10 0 0 0
04/02/2020
1.20
 8,500 1.20 1.20 1.20 0 0 0
03/02/2020
1.30
 6,500 1.30 1.30 1.30 0 0 0
31/01/2020
1.40
 100 1.40 1.40 1.40 0 0 0
30/01/2020
1.50
 0 1.50 1.50 1.50 0 0 0
22/01/2020
1.50
 0 1.50 1.50 1.50 0 0 0
21/01/2020
1.50
 0 1.50 1.50 1.50 0 0 0
20/01/2020
1.50
 0 1.50 1.50 1.50 0 0 0
17/01/2020
1.50
 5,200 1.40 1.50 1.40 200 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |