CTCP Cơ khí - Lắp máy Sông Đà (mec)

1.40
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
(2026-07-06) 		-0.90 -39.13% 269,900 0 0
1.40
2.30
1.40
2 tháng
(2026-06-08) 		-1.10 -44% 506,400 0 0
1.40
2.80
1.40
3 tháng
(2026-05-07) 		-1.40 -50% 599,900 0 0
1.40
3
1.40
6 tháng
(2026-02-06) 		-2.30 -62.16% 668,000 0 0
1.40
3.90
1.40
12 tháng
(2025-08-11) 		-2.60 -65% 2,021,700 0 0
1.40
4.10
1.40
24 tháng
(2024-08-15) 		-4.40 -75.86% 3,760,210 -4,290 -0.0
1.40
5.90
1.40
36 tháng
(2023-08-21) 		-4.30 -75.44% 6,144,019 -4,403 -0.0
1.40
8.50
1.40
60 tháng
(2021-08-31) 		-2.20 -61.11% 9,693,721 -17,793 -0.1
1.40
9
1.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/05/2013
4.09
 8,100 4.09 4.09 4.09 2,500 0 0.0
17/05/2013
4.09
 6,200 4.09 4.09 4.01 1,100 0 0.0
16/05/2013
3.93
 22,300 4.17 4.17 3.93 0 11,000 -0.1
15/05/2013
4.17
 8,700 4.17 4.25 4.17 0 0 0
14/05/2013
4.01
 10,700 4.09 4.17 3.93 0 0 0
13/05/2013
4.17
 9,000 4.01 4.17 4.01 0 0 0
10/05/2013
3.93
 400 4.25 4.25 3.93 0 0 0
09/05/2013
4.09
 7,000 4.09 4.09 4.09 0 0 0
08/05/2013
4.09
 1,200 4.17 4.17 4.09 0 0 0
07/05/2013
4.17
 2,000 4.09 4.17 4.09 0 0 0
06/05/2013
4.25
 15,500 4.09 4.33 4.09 4,700 0 0.0
03/05/2013
4.17
 6,800 4.01 4.17 4.01 3,500 0 0.0
02/05/2013
4.17
 9,300 4.09 4.17 3.85 5,000 0 0.0
26/04/2013
3.93
 7,300 3.85 4.17 3.85 5,000 0 0.0
25/04/2013
4.01
 21,600 3.85 4.01 3.85 21,600 2,600 0.1
24/04/2013
3.69
 1,400 3.85 3.85 3.69 0 0 0
23/04/2013
3.69
 100 3.69 3.69 3.69 0 0 0
22/04/2013
3.77
 1,000 3.77 3.77 3.77 0 0 0
18/04/2013
3.77
 300 3.85 3.85 3.77 0 0 0
17/04/2013
3.77
 11,000 3.77 3.85 3.77 0 0 0
16/04/2013
3.77
 300 4.01 4.01 3.77 0 0 0
15/04/2013
3.85
 300 3.85 3.85 3.69 0 0 0
12/04/2013
3.77
 11,600 3.85 3.85 3.77 0 0 0
11/04/2013
3.93
 100 3.93 3.93 3.93 0 0 0
10/04/2013
3.69
 1,600 3.77 3.77 3.69 0 0 0
09/04/2013
4.01
 1,500 3.93 4.01 3.93 0 0 0
08/04/2013
3.85
 7,800 3.77 3.85 3.77 0 0 0
05/04/2013
3.77
 600 3.69 3.93 3.69 0 0 0
04/04/2013
3.85
 7,700 3.93 3.93 3.85 0 0 0
03/04/2013
3.93
 9,800 3.93 3.93 3.61 0 0 0
02/04/2013
3.69
 14,300 4.01 4.01 3.69 0 0 0
01/04/2013
3.93
 5,200 3.85 3.93 3.85 0 0 0
29/03/2013
3.85
 14,700 3.93 3.93 3.61 0 0 0
28/03/2013
3.61
 4,000 4.01 4.01 3.61 0 0 0
27/03/2013
3.93
 3,500 3.93 3.93 3.93 400 0 0.0
26/03/2013
3.93
 2,000 4.09 4.09 3.93 600 0 0.0
25/03/2013
4.09
 3,100 4.01 4.09 3.93 200 0 0.0
22/03/2013
3.77
 900 3.93 4.09 3.77 0 0 0
21/03/2013
4.09
 2,700 4.09 4.09 4.01 0 0 0
20/03/2013
4.09
 1,400 4.09 4.09 4.01 0 0 0
19/03/2013
3.93
 1,800 4.01 4.09 3.93 0 0 0
18/03/2013
4.09
 3,400 4.01 4.09 4.01 0 0 0
15/03/2013
4.17
 1,700 4.09 4.17 4.01 0 0 0
14/03/2013
4.17
 1,400 4.33 4.33 4.09 0 0 0
13/03/2013
4.09
 12,000 4.09 4.09 4.09 0 0 0
12/03/2013
4.09
 1,700 4.09 4.09 4.09 0 0 0
11/03/2013
4.09
 5,500 4.01 4.09 4.01 0 0 0
08/03/2013
4.17
 100 4.17 4.17 4.17 0 0 0
07/03/2013
4.09
 18,500 4.09 4.09 3.85 0 0 0
06/03/2013
3.85
 200 3.85 3.85 3.85 0 0 0
05/03/2013
4.01
 7,400 4.09 4.09 3.77 0 0 0
04/03/2013
4.17
 4,000 4.17 4.17 4.09 0 0 0
01/03/2013
4.25
 1,200 4.17 4.25 4.17 0 0 0
28/02/2013
4.25
 4,700 4.25 4.25 4.09 0 0 0
27/02/2013
4.25
 2,500 4.33 4.33 4.09 0 0 0
26/02/2013
4.33
 2,400 4.57 4.57 4.09 0 0 0
25/02/2013
4.41
 2,000 4.41 4.41 4.41 0 0 0
22/02/2013
4.57
 1,200 4.41 4.57 4.25 0 0 0
21/02/2013
4.33
 29,500 4.33 4.73 4.33 0 0 0
20/02/2013
4.33
 1,900 4.33 4.33 4.25 0 0 0
19/02/2013
4.33
 700 4.33 4.33 4.17 0 0 0
18/02/2013
4.17
 14,100 4.25 4.41 4.17 0 0 0
08/02/2013
4.25
 4,000 4.25 4.25 4.17 0 0 0
07/02/2013
4.17
 4,600 4.09 4.17 4.01 0 0 0
06/02/2013
4.09
 3,900 4.01 4.09 4.01 0 0 0
05/02/2013
4.01
 300 4.01 4.01 4.01 0 0 0
04/02/2013
4.01
 200 3.93 4.01 3.93 0 0 0
01/02/2013
3.93
 2,300 3.93 3.93 3.93 0 0 0
31/01/2013
3.93
 4,000 3.93 3.93 3.93 0 0 0
30/01/2013
4.01
 1,600 4.01 4.01 3.93 0 0 0
29/01/2013
4.01
 4,400 4.01 4.01 4.01 0 0 0
28/01/2013
4.01
 12,800 4.01 4.17 3.93 0 0 0
25/01/2013
4.09
 1,100 4.01 4.09 4.01 0 0 0
24/01/2013
4.01
 1,000 3.93 4.01 3.93 0 0 0
23/01/2013
4.01
 800 3.93 4.01 3.93 0 0 0
22/01/2013
3.85
 5,300 3.85 3.85 3.77 0 0 0
21/01/2013
3.93
 6,900 3.93 4.01 3.93 0 0 0
18/01/2013
4.17
 3,500 4.25 4.25 4.01 0 0 0
17/01/2013
4.01
 5,900 4.01 4.25 4.01 0 0 0
16/01/2013
3.93
 31,500 3.85 4.09 3.85 0 0 0
15/01/2013
3.77
 19,400 3.53 3.77 3.53 0 0 0
14/01/2013
3.61
 0 3.61 3.61 3.61 0 0 0
11/01/2013
3.61
 4,500 3.61 3.61 3.53 0 0 0
10/01/2013
3.61
 1,600 3.45 3.61 3.45 0 200 -0.0
09/01/2013
3.53
 10,600 3.61 3.61 3.53 0 0 0
08/01/2013
3.61
 2,700 3.61 3.61 3.61 0 0 0
07/01/2013
3.61
 41,600 3.61 3.69 3.61 1,600 0 0.0
04/01/2013
3.61
 13,500 3.45 3.61 3.45 0 0 0
03/01/2013
3.61
 6,600 3.61 3.61 3.53 0 0 0
02/01/2013
3.61
 15,500 3.61 3.61 3.53 0 0 0
28/12/2012
3.53
 8,600 3.45 3.61 3.45 0 0 0
27/12/2012
3.61
 13,200 3.69 3.69 3.61 0 0 0
26/12/2012
3.61
 4,300 3.53 3.61 3.53 0 0 0
25/12/2012
3.53
 13,400 3.45 3.53 3.45 0 0 0
24/12/2012
3.45
 6,000 3.37 3.45 3.37 0 0 0
21/12/2012
3.37
 3,200 3.37 3.37 3.37 0 0 0
20/12/2012
3.37
 2,000 3.37 3.37 3.37 0 0 0
19/12/2012
3.45
 2,200 3.37 3.45 3.37 0 0 0
18/12/2012
3.37
 6,200 3.37 3.37 3.37 0 0 0
17/12/2012
3.37
 2,000 3.37 3.37 3.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |