CTCP Cơ khí - Lắp máy Sông Đà (mec)

3.40
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
(2025-12-29) 		-0.40 -10.53% 36,100 0 0
3.40
4.10
3.40
2 tháng
(2025-12-01) 		-0.20 -5.56% 211,600 0 0
3.40
4.10
3.40
3 tháng
(2025-10-30) 		-0.30 -8.11% 225,300 0 0
3
4.10
3.40
6 tháng
(2025-08-01) 		-0.90 -20.93% 1,452,100 0 0
3
4.30
3.40
12 tháng
(2025-02-03) 		-1.50 -30.61% 2,410,040 -4,290 -0.0
3
5.80
3.40
24 tháng
(2024-02-15) 		-4 -54.05% 5,473,912 -4,403 -0.0
3
8.50
3.40
36 tháng
(2023-02-13) 		-4.90 -59.04% 5,517,069 -10,003 -0.0
3
8.50
3.40
60 tháng
(2021-02-23) 		1.90 126.67% 12,009,409 -107,693 -0.3
1.30
9
3.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/01/2012
4.25
 1,000 4.25 4.25 4.25 0 0 0
18/01/2012
4.01
 6,000 4.09 4.09 4.01 5,000 0 0.0
17/01/2012
3.93
 1,100 3.77 3.93 3.77 0 0 0
16/01/2012
3.85
 0 3.85 3.85 3.85 0 0 0
13/01/2012
3.85
 100 3.85 3.85 3.85 0 0 0
12/01/2012
3.85
 500 3.85 3.85 3.85 0 0 0
11/01/2012
3.69
 500 3.69 3.69 3.69 0 0 0
10/01/2012
3.37
 3,400 3.85 3.85 3.37 0 0 0
09/01/2012
3.61
 1,100 3.61 3.61 3.61 0 0 0
06/01/2012
3.85
 0 3.85 3.85 3.85 0 0 0
05/01/2012
3.85
 0 3.85 3.85 3.85 0 0 0
04/01/2012
3.85
 2,000 3.85 3.85 3.85 2,000 0 0.0
03/01/2012
3.77
 3,000 4.01 4.01 3.77 2,000 0 0.0
30/12/2011
4.01
 3,000 4.01 4.01 4.01 0 0 0
29/12/2011
4.25
 0 4.25 4.25 4.25 0 0 0
28/12/2011
4.25
 0 4.25 4.25 4.25 0 0 0
27/12/2011
4.25
 0 4.25 4.25 4.25 0 0 0
26/12/2011
4.25
 0 4.25 4.25 4.25 0 0 0
23/12/2011
4.25
 200 4.25 4.25 4.25 0 0 0
22/12/2011
4.17
 0 4.17 4.17 4.17 0 0 0
21/12/2011
4.17
 0 4.17 4.17 4.17 0 0 0
20/12/2011
4.17
 200 4.17 4.17 4.17 0 0 0
19/12/2011
4.01
 1,500 4.25 4.25 4.01 1,000 0 0.0
16/12/2011
4.01
 1,000 4.01 4.01 4.01 0 0 0
15/12/2011
3.69
 2,000 3.85 3.85 3.69 0 0 0
14/12/2011
3.61
 6,600 3.53 3.69 3.53 0 0 0
13/12/2011
3.69
 2,800 3.77 3.77 3.69 0 0 0
12/12/2011
3.69
 4,000 3.85 3.85 3.69 0 0 0
09/12/2011
3.77
 1,900 3.93 3.93 3.77 0 0 0
08/12/2011
4.01
 300 4.01 4.01 4.01 0 0 0
07/12/2011
3.85
 16,200 3.77 3.85 3.77 0 0 0
06/12/2011
4.01
 5,700 4.09 4.09 4.01 2,000 0 0.0
05/12/2011
4.09
 13,600 3.93 4.09 3.93 5,000 0 0.0
02/12/2011
3.93
 1,200 3.93 3.93 3.93 0 0 0
01/12/2011
3.93
 4,200 4.01 4.01 3.85 0 0 0
30/11/2011
3.93
 1,400 4.01 4.01 3.93 0 0 0
29/11/2011
4.01
 1,100 4.01 4.01 4.01 0 0 0
28/11/2011
4.25
 3,000 4.25 4.25 4.25 3,000 0 0.0
25/11/2011
4.01
 0 4.01 4.01 4.01 0 0 0
24/11/2011
4.01
 7,800 4.01 4.01 4.01 0 0 0
23/11/2011
4.33
 1,200 4.25 4.33 4.25 0 0 0
22/11/2011
4.09
 2,000 4.09 4.09 4.09 0 0 0
21/11/2011
4.09
 3,700 4.25 4.25 4.09 1,000 0 0.0
18/11/2011
4.09
 8,200 4.09 4.09 4.09 100 0 0.0
17/11/2011
4.33
 100 4.33 4.33 4.33 0 0 0
16/11/2011
4.57
 10,700 4.57 4.57 4.57 0 0 0
15/11/2011
4.89
 400 4.89 4.89 4.89 100 0 0.0
14/11/2011
5.21
 0 5.21 5.21 5.21 0 0 0
11/11/2011
5.21
 0 5.21 5.21 5.21 0 0 0
10/11/2011
5.21
 0 5.21 5.21 5.21 0 0 0
09/11/2011
5.21
 0 5.21 5.21 5.21 0 0 0
08/11/2011
5.21
 0 5.21 5.21 5.21 0 0 0
07/11/2011
5.21
 0 5.21 5.21 5.21 0 0 0
04/11/2011
5.21
 100 5.21 5.21 5.21 0 0 0
03/11/2011
5.53
 300 5.53 5.53 5.53 0 0 0
02/11/2011
5.93
 0 5.93 5.93 5.93 0 0 0
01/11/2011
5.93
 0 5.93 5.93 5.93 0 0 0
31/10/2011
5.93
 2,000 5.93 5.93 5.93 2,000 0 0.0
28/10/2011
5.69
 2,000 5.77 5.77 5.69 0 0 0
27/10/2011
6.01
 0 6.01 6.01 6.01 0 0 0
26/10/2011
6.01
 0 6.01 6.01 6.01 0 0 0
25/10/2011
6.01
 100 6.01 6.01 6.01 0 0 0
24/10/2011
5.61
 200 5.93 5.93 5.61 0 0 0
21/10/2011
5.61
 600 5.61 5.61 5.61 0 0 0
20/10/2011
6.01
 100 6.01 6.01 6.01 0 0 0
19/10/2011
5.69
 100 5.69 5.69 5.69 0 0 0
18/10/2011
5.45
 500 5.05 5.53 5.05 0 0 0
17/10/2011
5.29
 4,100 5.61 5.61 5.21 0 100 -0.0
14/10/2011
5.29
 4,300 5.61 5.61 5.29 0 0 0
13/10/2011
5.53
 100 5.53 5.53 5.53 0 0 0
12/10/2011
5.21
 1,000 5.21 5.21 5.21 0 0 0
11/10/2011
5.45
 4,100 5.45 5.45 5.45 0 0 0
10/10/2011
5.53
 200 5.29 5.53 5.29 0 0 0
07/10/2011
5.53
 0 5.53 5.53 5.53 0 0 0
06/10/2011
5.53
 400 5.53 5.53 5.53 0 0 0
05/10/2011
5.37
 2,800 5.29 5.61 5.29 0 0 0
04/10/2011
5.61
 100 5.61 5.61 5.61 0 0 0
03/10/2011
5.29
 7,100 5.61 5.61 5.29 0 0 0
30/09/2011
5.61
 4,600 5.61 5.61 5.61 0 0 0
29/09/2011
5.61
 4,100 5.61 5.61 5.53 0 0 0
28/09/2011
5.77
 3,100 6.01 6.01 5.69 0 0 0
27/09/2011
5.77
 12,000 5.61 5.77 5.61 0 0 0
26/09/2011
5.61
 3,000 5.61 5.61 5.61 0 0 0
23/09/2011
5.61
 12,400 5.45 5.61 5.45 0 0 0
22/09/2011
6.01
 4,500 5.61 6.01 5.53 0 0 0
21/09/2011
5.93
 0 5.93 5.93 5.93 0 0 0
20/09/2011
5.93
 0 5.93 5.93 5.93 0 0 0
19/09/2011
5.93
 3,300 6.09 6.09 5.93 0 0 0
16/09/2011
5.61
 12,000 5.85 5.93 5.61 0 0 0
15/09/2011
6.25
 31,100 6.41 6.41 6.01 0 0 0
14/09/2011
6.25
 28,400 6.57 6.57 6.25 0 0 0
13/09/2011
6.25
 17,000 6.09 6.25 6.09 0 0 0
12/09/2011
6.01
 23,900 5.61 6.01 5.61 0 0 0
09/09/2011
5.61
 400 5.85 5.85 5.61 0 0 0
08/09/2011
5.77
 12,700 5.93 5.93 5.61 0 0 0
07/09/2011
5.93
 29,300 5.61 5.93 5.61 0 0 0
06/09/2011
5.93
 0 5.93 5.93 5.93 0 0 0
05/09/2011
5.85
 700 6.17 6.17 5.69 0 0 0
01/09/2011
6.01
 100 6.01 6.01 6.01 0 0 0
31/08/2011
5.77
 22,800 5.85 5.85 5.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |