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)
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
16/07/2019
2.10
 43,700 2.10 2.30 2.10 0 0 0
15/07/2019
2.30
 4,000 2.30 2.30 2.30 0 0 0
12/07/2019
2.50
 38,340 2.60 2.60 2.40 0 0 0
11/07/2019
2.40
 107,800 2.40 2.40 2.40 0 0 0
10/07/2019
2.20
 100,200 2.20 2.20 2.20 0 0 0
09/07/2019
2
 76,726 1.90 2 1.90 226 1,500 -0.0
08/07/2019
1.90
 300 1.90 1.90 1.90 300 0 0.0
05/07/2019
1.90
 440 1.80 1.90 1.80 300 0 0.0
04/07/2019
1.90
 2,500 1.90 1.90 1.80 200 300 -0.0
03/07/2019
1.80
 9,500 1.90 1.90 1.80 0 200 -0.0
02/07/2019
1.80
 6,580 1.80 1.90 1.80 200 400 -0.0
01/07/2019
1.90
 300 1.70 1.90 1.70 100 100 0
28/06/2019
1.80
 1,000 1.80 1.80 1.80 100 0 0.0
27/06/2019
1.80
 300 1.70 1.90 1.70 200 100 0.0
26/06/2019
1.80
 200 1.80 1.80 1.80 0 0 0
25/06/2019
1.80
 1,900 1.80 1.90 1.80 200 600 -0.0
24/06/2019
1.80
 500 1.80 1.80 1.80 0 0 0
21/06/2019
1.90
 200 1.90 1.90 1.90 200 0 0.0
20/06/2019
2
 4,300 1.80 2 1.80 1,600 1,000 0.0
19/06/2019
1.90
 0 1.90 1.90 1.90 0 0 0
18/06/2019
1.90
 3,400 1.90 1.90 1.90 0 0 0
17/06/2019
2
 13,446 1.80 2 1.80 700 700 0
14/06/2019
1.90
 0 1.90 1.90 1.90 0 0 0
13/06/2019
1.90
 0 1.90 1.90 1.90 0 0 0
12/06/2019
1.90
 0 1.90 1.90 1.90 0 0 0
11/06/2019
1.90
 0 1.90 1.90 1.90 0 0 0
10/06/2019
1.90
 0 1.90 1.90 1.90 0 0 0
07/06/2019
1.90
 0 1.90 1.90 1.90 0 0 0
06/06/2019
1.90
 0 1.90 1.90 1.90 0 0 0
05/06/2019
1.90
 2,100 1.80 1.90 1.80 100 0 0.0
04/06/2019
1.90
 0 1.90 1.90 1.90 0 0 0
03/06/2019
1.90
 0 1.90 1.90 1.90 0 0 0
31/05/2019
1.90
 0 1.90 1.90 1.90 0 0 0
30/05/2019
1.90
 1,200 1.80 1.90 1.80 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |