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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |