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
(2025-12-19) 		-0.20 -5.41% 44,200 0 0
3.40
4.10
3.50
6 tháng
(2025-09-22) 		-0.50 -12.50% 265,700 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
(2024-03-29) 		-2.20 -38.60% 5,477,421 -4,403 -0.0
3
6.50
3.50
36 tháng
(2023-04-04) 		-4.80 -57.83% 5,524,269 -10,003 -0.0
3
8.50
3.50
60 tháng
(2021-04-14) 		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)
28/12/2016
3.10
 12,025 2.80 3.10 2.80 0 0 0
27/12/2016
2.90
 0 2.90 2.90 2.90 0 0 0
26/12/2016
2.90
 0 2.90 2.90 2.90 0 0 0
23/12/2016
2.90
 0 2.90 2.90 2.90 0 0 0
22/12/2016
2.90
 1,200 2.90 2.90 2.90 0 0 0
21/12/2016
2.90
 0 2.90 2.90 2.90 0 0 0
20/12/2016
2.90
 3,907 2.90 2.90 2.90 0 907 -0.0
19/12/2016
3
 11,900 3 3 3 0 0 0
16/12/2016
3
 7,203 3 3.10 3 0 0 0
15/12/2016
2.90
 8,032 2.90 2.90 2.90 0 0 0
14/12/2016
2.90
 5,027 2.90 2.90 2.90 0 0 0
13/12/2016
2.70
 100 2.70 2.70 2.70 0 0 0
12/12/2016
2.90
 10,000 3 3 2.90 0 0 0
09/12/2016
3.10
 15,000 3.20 3.20 3.10 0 0 0
08/12/2016
3.30
 0 3.30 3.30 3.30 0 0 0
07/12/2016
3.30
 4,316 3.10 3.30 3.10 0 0 0
06/12/2016
3.30
 20,200 3.10 3.30 3.10 0 0 0
05/12/2016
3.30
 5,505 3.40 3.40 3 100 0 0.0
02/12/2016
3.30
 1,000 3.30 3.30 3.30 0 0 0
01/12/2016
3.30
 100 3.30 3.30 3.30 100 0 0.0
30/11/2016
3.20
 10,900 3.10 3.20 3.10 0 0 0
29/11/2016
3.20
 2,900 3.20 3.20 3.20 1,200 0 0.0
28/11/2016
3.20
 0 3.20 3.20 3.20 0 0 0
25/11/2016
3.20
 1,500 3.20 3.20 3.20 0 0 0
24/11/2016
3.20
 0 3.20 3.20 3.20 0 0 0
23/11/2016
3.20
 4,201 3.10 3.30 3.10 0 0 0
22/11/2016
3.30
 100 3.30 3.30 3.30 0 0 0
21/11/2016
3.30
 2,200 3.30 3.30 3.30 0 0 0
18/11/2016
3.30
 3,900 3.50 3.80 3.30 0 0 0
17/11/2016
3.50
 701 3.30 3.50 3.20 100 0 0.0
16/11/2016
3.30
 2,203 3.20 3.30 3.20 0 0 0
15/11/2016
3.30
 5,600 3.40 3.40 3.30 1,000 0 0.0
14/11/2016
3.50
 6,300 3.30 3.50 3.30 0 0 0
11/11/2016
3.50
 2,700 3.50 3.50 3.30 0 0 0
10/11/2016
3.60
 0 3.60 3.60 3.60 0 0 0
09/11/2016
3.60
 0 3.60 3.60 3.60 0 0 0
08/11/2016
3.60
 100 3.60 3.60 3.60 0 0 0
07/11/2016
3.50
 0 3.50 3.50 3.50 0 0 0
04/11/2016
3.50
 2,400 3.40 3.50 3.40 0 0 0
03/11/2016
3.50
 4,500 3.50 3.50 3.50 0 0 0
02/11/2016
3.70
 0 3.70 3.70 3.70 0 0 0
01/11/2016
3.70
 400 3.70 3.70 3.70 0 0 0
31/10/2016
3.50
 1,500 3.50 3.50 3.50 0 0 0
28/10/2016
3.60
 1,000 3.40 3.60 3.40 0 0 0
27/10/2016
3.60
 0 3.60 3.60 3.60 0 0 0
26/10/2016
3.60
 0 3.60 3.60 3.60 0 0 0
25/10/2016
3.60
 0 3.60 3.60 3.60 0 0 0
24/10/2016
3.60
 0 3.60 3.60 3.60 0 0 0
21/10/2016
3.60
 5,054 3.60 3.60 3.60 0 0 0
20/10/2016
3.60
 15,400 3.70 3.70 3.60 0 0 0
19/10/2016
3.60
 12,500 3.60 3.60 3.60 0 0 0
18/10/2016
3.50
 1,000 3.50 3.50 3.50 0 0 0
17/10/2016
3.50
 300 3.50 3.50 3.50 0 0 0
14/10/2016
3.70
 17,500 3.50 3.80 3.50 0 0 0
13/10/2016
3.80
 30,400 3.50 3.80 3.50 0 0 0
12/10/2016
3.70
 6,100 3.50 3.70 3.50 0 0 0
11/10/2016
3.70
 7,800 3.80 3.80 3.50 0 0 0
10/10/2016
3.70
 25,000 3.70 3.70 3.70 5,000 0 0.0
07/10/2016
3.80
 2,500 3.70 3.80 3.70 2,400 0 0.0
06/10/2016
3.70
 1,300 3.70 3.70 3.70 1,200 0 0.0
05/10/2016
3.60
 20,100 3.70 3.70 3.60 0 9,100 -0.0
04/10/2016
3.80
 31,150 3.80 3.80 3.60 0 14,900 -0.1
03/10/2016
3.80
 17,300 3.80 3.90 3.80 10,800 0 0.0
30/09/2016
3.70
 29,700 3.70 3.70 3.60 0 13,700 -0.1
29/09/2016
3.70
 6,700 3.60 3.70 3.60 0 0 0
28/09/2016
3.60
 17,500 3.90 3.90 3.60 100 0 0.0
27/09/2016
3.70
 500 3.40 3.70 3.40 200 0 0.0
26/09/2016
3.60
 0 3.60 3.60 3.60 0 0 0
23/09/2016
3.60
 1,000 3.60 3.60 3.60 0 0 0
22/09/2016
3.60
 300 3.40 3.60 3.40 100 0 0.0
21/09/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
21/09/2016
3.60
 3,100 3.60 3.60 3.60 0 0 0
20/09/2016
3.52
 8,900 3.52 3.52 3.52 0 0 0
19/09/2016
3.43
 1,600 3.52 3.52 3.43 0 0 0
16/09/2016
3.33
 0 3.33 3.33 3.33 0 0 0
15/09/2016
3.33
 10,000 3.43 3.70 3.33 0 0 0
14/09/2016
3.43
 16,100 3.80 3.80 3.43 0 0 0
13/09/2016
3.70
 10,200 3.89 3.89 3.43 0 0 0
12/09/2016
3.80
 8,500 3.70 3.80 3.52 0 0 0
09/09/2016
3.70
 11,400 3.61 3.80 3.61 0 0 0
08/09/2016
3.70
 3,100 3.80 3.80 3.52 0 0 0
07/09/2016
3.80
 300 3.80 3.80 3.80 0 0 0
06/09/2016
3.80
 4,000 3.61 3.80 3.61 0 0 0
05/09/2016
3.52
 2,500 3.52 3.52 3.52 0 0 0
01/09/2016
3.43
 2,000 3.43 3.43 3.43 0 0 0
31/08/2016
3.33
 1,100 3.52 3.52 3.33 0 0 0
30/08/2016
3.52
 0 3.52 3.52 3.52 0 0 0
29/08/2016
3.52
 8,100 3.52 3.52 3.52 0 0 0
26/08/2016
3.61
 500 3.61 3.61 3.61 0 0 0
25/08/2016
3.52
 0 3.52 3.52 3.52 0 0 0
24/08/2016
3.52
 1,900 3.52 3.52 3.43 0 200 -0.0
23/08/2016
3.61
 9,500 3.52 3.61 3.52 0 0 0
22/08/2016
3.61
 200 3.61 3.61 3.61 0 0 0
19/08/2016
3.52
 400 3.52 3.52 3.52 0 0 0
18/08/2016
3.70
 15,400 3.61 3.70 3.52 0 0 0
17/08/2016
3.70
 45,200 3.70 3.80 3.52 0 31,600 -0.1
16/08/2016
3.89
 249 3.89 3.89 3.89 0 0 0
15/08/2016
3.89
 0 3.89 3.89 3.89 0 0 0
12/08/2016
3.89
 700 3.80 3.89 3.80 0 0 0
11/08/2016
3.80
 10,100 3.89 3.89 3.70 0 0 0
10/08/2016
4.07
 3,100 3.70 4.07 3.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |