CTCP Cơ khí - Lắp máy Sông Đà (mec)

3.90
0.30
(8.33%)
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
(2025-11-05) 		0.20 5.88% 3,700 0 0
3
3.90
3.90
2 tháng
(2025-10-06) 		-0.40 -10% 44,800 0 0
3
4
3.90
3 tháng
(2025-09-08) 		0.10 2.86% 1,081,500 0 0
3
4
3.90
6 tháng
(2025-06-09) 		-1.10 -23.40% 1,567,700 -2,400 -0.0
3
4.70
3.90
12 tháng
(2024-12-10) 		-1.10 -23.40% 2,348,597 -4,290 -0.0
3
5.80
3.90
24 tháng
(2023-12-18) 		-3.80 -51.35% 5,262,312 -4,403 -0.0
3
8.50
3.90
36 tháng
(2022-12-21) 		-2.50 -40.98% 5,308,483 -9,603 -0.0
3
9
3.90
60 tháng
(2020-12-31) 		1.30 56.52% 12,201,018 -240,093 -0.5
1.30
9
3.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2010
17.76
 37,900 17.28 17.96 17.28 0 0 0
16/09/2010
17.28
 9,200 17.28 17.42 16.66 300 0 0.0
15/09/2010
17.07
 7,200 17.07 17.48 17.07 0 0 0
14/09/2010
16.94
 15,000 16.66 17.01 16.39 0 0 0
13/09/2010
15.84
 13,400 16.05 16.05 15.84 0 0 0
10/09/2010
16.73
 13,400 17.69 17.69 16.60 0 0 0
09/09/2010
17.76
 27,200 17.14 18.10 17.14 0 0 0
08/09/2010
17.14
 19,500 17.07 17.42 16.87 0 0 0
07/09/2010
18.17
 36,100 17.96 18.71 17.69 0 0 0
06/09/2010
17.96
 69,000 17.76 17.96 17.76 0 0 0
01/09/2010
17.28
 42,300 16.39 17.28 15.91 100 0 0.0
31/08/2010
16.39
 36,800 16.39 16.39 15.37 0 0 0
30/08/2010
15.37
 17,700 15.37 15.37 15.37 0 0 0
27/08/2010
14.48
 24,300 14.21 14.89 14.00 0 0 0
26/08/2010
14.75
 29,400 15.64 15.71 13.73 0 0 0
25/08/2010
15.02
 46,000 15.78 15.78 14.68 0 0 0
24/08/2010
15.71
 32,500 16.32 16.32 15.71 0 0 0
23/08/2010
16.66
 28,800 17.14 17.28 16.53 0 0 0
20/08/2010
17.35
 14,300 18.03 18.03 16.60 0 0 0
19/08/2010
17.07
 12,100 17.42 17.42 16.94 0 0 0
18/08/2010
17.35
 27,600 17.55 17.55 17.28 0 0 0
17/08/2010
18.17
 17,400 18.44 18.64 18.10 0 0 0
16/08/2010
18.92
 50,300 17.76 18.99 17.76 0 0 0
13/08/2010
18.17
 21,500 17.69 18.30 17.48 0 0 0
12/08/2010
17.48
 31,400 18.64 18.64 17.42 0 0 0
11/08/2010
18.71
 26,200 18.71 18.71 17.76 0 0 0
10/08/2010
18.37
 41,400 17.76 18.99 17.21 18,000 0 0.5
09/08/2010
18.37
 22,300 19.74 19.74 18.17 0 0 0
06/08/2010
19.26
 16,900 19.46 19.46 19.12 0 0 0
05/08/2010
19.40
 9,400 19.46 19.60 19.12 0 0 0
04/08/2010
19.26
 22,700 20.42 20.42 18.85 0 0 0
03/08/2010
19.81
 24,500 20.42 20.49 19.46 0 0 0
02/08/2010
19.53
 25,400 19.53 20.15 19.40 0 0 0
30/07/2010
20.01
 13,400 20.62 20.62 19.94 0 0 0
29/07/2010
20.08
 15,400 20.49 20.62 19.53 0 0 0
28/07/2010
19.33
 41,000 19.87 20.42 19.26 0 0 0
27/07/2010
20.15
 51,700 20.76 20.76 20.08 0 0 0
26/07/2010
20.42
 49,500 20.83 20.83 20.35 0 0 0
23/07/2010
20.83
 60,200 20.90 21.03 20.49 0 0 0
22/07/2010
21.17
 59,600 21.17 21.24 20.49 0 0 0
21/07/2010
21.17
 45,400 21.72 21.79 20.97 0 1,000 -0.0
20/07/2010
20.90
 73,800 21.99 21.99 20.83 100 1,000 -0.0
19/07/2010
21.58
 335,600 20.15 21.58 20.15 0 1,000 -0.0
16/07/2010
20.15
 20,600 20.01 20.49 19.81 0 0 0
15/07/2010
20.15
 41,500 20.42 20.49 20.15 100 0 0.0
14/07/2010
20.56
 91,100 20.76 21.79 20.49 0 0 0
13/07/2010
20.69
 75,700 20.49 21.03 20.42 3,000 0 0.1
12/07/2010
20.35
 64,200 19.53 20.49 19.46 0 0 0
09/07/2010
19.46
 25,700 19.60 19.81 19.12 0 0 0
08/07/2010
19.67
 48,400 20.08 20.49 19.60 0 0 0
07/07/2010
20.08
 47,400 21.17 21.31 19.60 0 0 0
06/07/2010
20.22
 71,900 21.72 21.79 19.81 0 0 0
05/07/2010
20.49
 124,200 18.51 20.49 18.51 0 0 0
02/07/2010
19.19
 67,700 19.12 20.08 19.05 0 0 0
01/07/2010
19.33
 60,900 19.60 19.74 18.85 0 0 0
30/06/2010
18.58
 87,900 19.12 19.81 18.44 0 0 0
29/06/2010
19.94
 24,600 20.15 20.15 19.53 0 0 0
28/06/2010
19.81
 48,700 19.67 20.42 19.19 0 0 0
25/06/2010
19.81
 145,500 19.60 20.15 19.40 0 0 0
24/06/2010
20.76
 122,900 21.03 21.51 20.28 0 0 0
23/06/2010
20.97
 59,800 20.42 21.38 20.42 0 0 0
22/06/2010
21.72
 124,900 21.92 22.47 20.49 0 0 0
21/06/2010
21.92
 253,100 21.85 21.92 21.24 0 0 0
18/06/2010
20.97
 270,800 19.81 20.97 19.19 0 0 0
17/06/2010
19.53
 132,600 20.15 20.15 19.19 0 0 0
16/06/2010
19.81
 133,900 20.83 20.83 19.74 0 0 0
15/06/2010
20.28
 293,500 20.90 20.90 19.60 0 0 0
14/06/2010
19.53
 176,000 19.12 19.53 19.12 0 0 0
11/06/2010
18.37
 144,600 17.76 18.37 17.76 0 0 0
10/06/2010
17.35
 13,700 17.07 17.42 17.07 0 0 0
09/06/2010
17.07
 21,900 18.03 18.03 17.07 0 0 0
08/06/2010
17.62
 26,000 17.82 17.82 16.39 0 0 0
07/06/2010
16.73
 68,100 16.60 17.07 16.60 0 0 0
04/06/2010
18.03
 18,600 17.76 18.30 17.42 0 0 0
03/06/2010
17.48
 30,700 18.78 18.78 17.48 0 0 0
02/06/2010
18.78
 35,100 18.78 18.78 18.23 0 100 -0.0
01/06/2010
18.58
 29,400 18.17 18.99 18.17 0 0 0
31/05/2010
19.05
 143,900 19.05 19.05 18.44 0 0 0
28/05/2010
17.82
 96,700 17.76 17.82 17.69 0 0 0
27/05/2010
16.73
 16,700 16.60 16.73 16.53 0 0 0
26/05/2010
16.66
 22,400 16.39 16.73 16.32 0 0 0
25/05/2010
16.25
 32,500 16.39 16.39 15.98 0 0 0
24/05/2010
15.64
 34,500 15.71 16.39 15.57 0 0 0
21/05/2010
15.43
 73,800 16.05 16.39 15.43 0 0 0
20/05/2010
16.73
 13,500 15.71 17.28 15.71 0 0 0
19/05/2010
16.60
 107,900 17.76 17.76 16.60 0 4,800 -0.1
18/05/2010
17.76
 40,500 18.10 18.23 17.21 0 0 0
17/05/2010
17.82
 45,300 18.44 18.58 17.76 0 0 0
14/05/2010
18.44
 44,000 18.92 18.92 18.30 0 0 0
13/05/2010
18.44
 61,700 19.05 19.12 18.44 0 0 0
12/05/2010
18.51
 94,200 20.62 20.62 18.37 0 0 0
11/05/2010
19.74
 310,000 19.12 19.74 18.78 0 0 0
10/05/2010
18.44
 76,800 18.99 18.99 18.17 0 0 0
07/05/2010
18.64
 113,200 19.81 19.81 18.17 0 0 0
06/05/2010
19.12
 195,300 17.62 19.12 17.62 0 0 0
05/05/2010
17.76
 85,000 18.37 18.37 17.62 0 1,700 -0.0
04/05/2010
18.44
 59,900 18.58 18.58 18.10 0 0 0
29/04/2010
17.82
 74,700 17.76 18.23 17.62 0 0 0
28/04/2010
17.69
 104,400 16.87 17.76 16.39 0 0 0
27/04/2010
16.80
 78,300 16.39 17.35 16.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |