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)
09/08/2016
4.07
 100 4.07 4.07 4.07 0 100 -0.0
08/08/2016
3.80
 5,100 3.52 3.80 3.52 0 0 0
05/08/2016
3.89
 11,700 3.70 3.89 3.70 0 0 0
04/08/2016
3.98
 11,600 3.89 3.98 3.80 3,000 0 0.0
03/08/2016
4.07
 1,125 3.89 4.07 3.89 0 0 0
02/08/2016
3.98
 19,300 3.80 3.98 3.80 0 0 0
01/08/2016
4.17
 0 4.17 4.17 4.17 0 0 0
29/07/2016
4.17
 0 4.17 4.17 4.17 0 0 0
28/07/2016
4.17
 0 4.17 4.17 4.17 0 0 0
27/07/2016
4.17
 0 4.17 4.17 4.17 0 0 0
26/07/2016
4.17
 7,826 4.17 4.17 4.17 0 0 0
25/07/2016
4.35
 0 4.35 4.35 4.35 0 0 0
22/07/2016
4.35
 0 4.35 4.35 4.35 0 0 0
21/07/2016
4.35
 0 4.35 4.35 4.35 0 0 0
20/07/2016
4.35
 100 4.35 4.35 4.35 0 0 0
19/07/2016
3.98
 3,800 4.07 4.07 3.98 1,300 0 0.0
18/07/2016
4.17
 3,000 4.07 4.17 4.07 0 0 0
15/07/2016
4.17
 10,900 4.17 4.17 3.89 700 0 0.0
14/07/2016
4.26
 100 4.26 4.26 4.26 0 0 0
13/07/2016
4.17
 9,200 3.98 4.17 3.98 0 0 0
12/07/2016
4.07
 13,100 4.07 4.07 4.07 3,500 0 0.0
11/07/2016
4.44
 100 4.44 4.44 4.44 0 0 0
08/07/2016
4.07
 6,000 4.07 4.07 4.07 0 0 0
07/07/2016
4.07
 1,600 4.07 4.07 4.07 0 0 0
06/07/2016
4.07
 3,700 4.17 4.17 4.07 100 0 0.0
05/07/2016
4.26
 0 4.26 4.26 4.26 0 0 0
04/07/2016
4.26
 100 4.26 4.26 4.26 0 0 0
01/07/2016
4.17
 9,000 4.17 4.17 4.17 0 0 0
30/06/2016
4.07
 7,100 4.17 4.17 4.07 0 0 0
29/06/2016
4.44
 100 4.44 4.44 4.44 0 0 0
28/06/2016
4.35
 18,800 4.17 4.35 4.17 0 0 0
27/06/2016
4.54
 2,200 4.07 4.54 4.07 0 0 0
24/06/2016
4.35
 200 4.35 4.35 4.35 0 0 0
23/06/2016
4.35
 0 4.35 4.35 4.35 0 0 0
22/06/2016
4.35
 13,400 4.26 4.35 4.26 0 0 0
21/06/2016
4.26
 1,000 4.26 4.26 4.26 0 0 0
20/06/2016
4.63
 14,600 4.17 4.63 4.17 0 0 0
17/06/2016
4.26
 11,000 4.07 4.26 4.07 0 0 0
16/06/2016
4.26
 13,800 4.17 4.26 4.07 0 0 0
15/06/2016
4.17
 19,900 4.17 4.26 4.07 0 0 0
14/06/2016
4.17
 34,400 4.17 4.17 4.07 0 0 0
13/06/2016
4.35
 4,500 4.81 4.81 4.17 0 0 0
10/06/2016
4.44
 48,600 3.89 4.44 3.89 0 0 0
09/06/2016
4.07
 6,100 3.89 4.07 3.89 0 0 0
08/06/2016
4.07
 16,600 3.70 4.17 3.61 0 0 0
07/06/2016
3.98
 7,900 3.80 3.98 3.70 0 0 0
06/06/2016
3.98
 0 3.98 3.98 3.98 0 0 0
03/06/2016
3.98
 700 4.07 4.17 3.70 200 0 0.0
02/06/2016
3.80
 8,800 3.80 3.80 3.80 0 0 0
01/06/2016
3.80
 3,600 3.80 3.80 3.80 0 0 0
31/05/2016
3.80
 2,320 4.17 4.35 3.80 0 0 0
30/05/2016
3.98
 0 3.98 3.98 3.98 0 0 0
27/05/2016
3.98
 3,000 4.07 4.07 3.98 0 0 0
26/05/2016
4.17
 1,400 4.17 4.17 3.80 0 0 0
25/05/2016
3.98
 300 3.89 3.98 3.89 300 0 0.0
24/05/2016
3.80
 3,000 3.80 3.80 3.80 0 0 0
23/05/2016
3.89
 1,400 3.89 3.98 3.89 0 0 0
20/05/2016
4.17
 3,700 3.61 4.17 3.52 1,000 0 0.0
19/05/2016
3.89
 9,500 3.98 3.98 3.89 200 0 0.0
18/05/2016
4.26
 700 4.26 4.26 3.89 100 0 0.0
17/05/2016
4.17
 100 4.17 4.17 4.17 0 0 0
16/05/2016
3.89
 47,000 4.07 4.07 3.80 200 0 0.0
13/05/2016
4.17
 1,100 3.98 4.17 3.98 0 0 0
12/05/2016
4.17
 6,900 3.89 4.17 3.89 0 0 0
11/05/2016
4.26
 4,700 4.17 4.26 4.07 0 0 0
10/05/2016
4.26
 0 4.26 4.26 4.26 0 0 0
09/05/2016
4.26
 4,100 4.26 4.26 4.17 0 0 0
06/05/2016
4.35
 3,900 4.17 4.35 3.98 0 0 0
05/05/2016
4.35
 3,600 3.98 4.35 3.98 0 0 0
04/05/2016
4.35
 100 4.35 4.35 4.35 0 0 0
29/04/2016
4.35
 0 4.35 4.35 4.35 0 0 0
28/04/2016
4.35
 1,720 4.17 4.35 4.17 0 0 0
27/04/2016
4.54
 100 4.54 4.54 4.54 0 0 0
26/04/2016
4.44
 1,700 4.35 4.44 4.35 0 0 0
25/04/2016
4.44
 100 4.44 4.44 4.44 0 0 0
22/04/2016
4.35
 100 4.35 4.35 4.35 0 0 0
21/04/2016
4.54
 500 4.44 4.54 4.44 0 0 0
20/04/2016
4.54
 1,100 4.35 4.54 4.35 0 0 0
19/04/2016
4.44
 700 4.17 4.54 4.17 0 0 0
15/04/2016
4.54
 5,705 4.72 4.72 4.54 0 0 0
14/04/2016
4.63
 5,300 4.44 4.63 4.44 0 0 0
13/04/2016
4.35
 7,100 4.63 4.63 4.35 1,100 0 0.0
12/04/2016
4.26
 4,800 4.44 4.44 4.26 0 0 0
11/04/2016
4.35
 800 4.54 4.54 4.35 0 0 0
08/04/2016
4.54
 600 4.54 4.54 4.54 300 0 0.0
07/04/2016
4.54
 8,000 4.72 4.72 4.26 100 0 0.0
06/04/2016
4.35
 200 4.35 4.35 4.35 0 0 0
05/04/2016
4.63
 1,000 4.63 4.63 4.63 1,000 0 0.0
04/04/2016
4.54
 9,200 4.44 4.54 4.44 2,000 0 0.0
01/04/2016
4.54
 3,800 4.72 4.91 4.54 1,500 0 0.0
31/03/2016
4.54
 500 4.54 4.54 4.54 0 0 0
30/03/2016
4.72
 1,900 4.72 4.72 4.54 0 0 0
29/03/2016
4.54
 17,700 4.54 4.54 4.54 1,600 0 0.0
28/03/2016
4.17
 300 4.63 4.63 4.17 100 0 0.0
25/03/2016
4.44
 500 4.72 4.91 4.44 300 0 0.0
24/03/2016
4.63
 13,000 4.63 4.63 4.63 0 0 0
23/03/2016
4.81
 14,100 4.63 5 4.54 3,800 0 0.0
22/03/2016
4.72
 26,100 4.63 4.72 4.63 0 0 0
21/03/2016
4.81
 6,400 4.72 4.81 4.72 0 0 0
18/03/2016
4.63
 13,600 4.81 4.81 4.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |