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
(2025-12-18) 		0.10 2.94% 44,200 0 0
3.40
4.10
3.50
6 tháng
(2025-09-19) 		-0.10 -2.78% 657,500 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
(2024-03-28) 		-1.50 -30% 5,477,421 -4,403 -0.0
3
6.50
3.50
36 tháng
(2023-04-03) 		-4.80 -57.83% 5,524,269 -10,003 -0.0
3
8.50
3.50
60 tháng
(2021-04-13) 		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)
20/12/2010
11.94
 7,900 12.29 12.29 11.66 0 0 0
17/12/2010
12.36
 9,000 12.29 12.36 12.29 0 0 0
16/12/2010
11.66
 13,300 11.94 11.94 11.59 0 0 0
15/12/2010
12.08
 20,800 12.36 12.71 12.08 0 0 0
14/12/2010
12.64
 22,400 13.90 13.90 12.43 0 0 0
13/12/2010
13.34
 25,000 13.34 13.48 12.99 0 0 0
10/12/2010
12.71
 54,500 12.64 12.71 12.22 0 0 0
09/12/2010
12.22
 10,700 11.38 12.29 11.38 0 0 0
08/12/2010
11.80
 27,500 11.80 12.85 11.80 0 0 0
07/12/2010
12.29
 27,600 12.57 12.99 12.29 0 0 0
06/12/2010
12.71
 34,900 12.01 13.41 12.01 0 0 0
03/12/2010
12.57
 33,100 12.29 12.57 12.29 0 0 0
02/12/2010
11.94
 28,800 10.60 11.94 10.60 0 0 0
01/12/2010
11.23
 22,100 11.94 11.94 11.23 0 0 0
30/11/2010
11.38
 31,800 11.23 11.38 11.23 0 0 0
29/11/2010
11.09
 23,700 10.39 11.09 10.18 0 0 0
26/11/2010
10.53
 10,600 10.53 10.53 10.25 0 0 0
25/11/2010
10.53
 25,100 10.11 10.53 10.11 0 0 0
24/11/2010
9.83
 7,100 10.04 10.04 9.83 0 0 0
23/11/2010
9.83
 10,700 9.76 9.83 9.76 0 0 0
22/11/2010
9.76
 8,600 9.69 9.83 9.62 0 0 0
19/11/2010
9.69
 7,600 10.88 10.88 9.62 0 0 0
18/11/2010
10.46
 10,900 10.11 10.46 10.11 0 0 0
17/11/2010
9.83
 18,600 10.32 10.32 9.76 0 0 0
16/11/2010: Cổ tức tiền mặt tỉ lệ: 4%
16/11/2010
9.69
 14,300 10.04 10.04 9.48 0 0 0
15/11/2010
9.97
 20,700 10.59 10.59 9.90 0 0 0
12/11/2010
10.72
 4,400 10.65 10.72 10.45 0 0 0
11/11/2010
11.06
 7,100 11.27 11.61 11.06 0 0 0
10/11/2010
11.61
 5,800 11.61 11.61 11.61 0 0 0
09/11/2010
11.54
 12,700 11.61 11.68 11.54 0 0 0
08/11/2010
11.95
 8,000 12.29 12.29 11.68 0 0 0
05/11/2010
12.09
 56,800 12.63 12.63 11.88 0 0 0
04/11/2010
11.81
 24,200 12.57 12.57 11.81 0 0 0
03/11/2010
11.75
 6,200 12.29 12.29 11.75 0 0 0
02/11/2010
12.57
 14,300 11.81 12.57 11.61 1,400 0 0.0
01/11/2010
12.22
 1,700 12.36 12.36 12.22 0 0 0
29/10/2010
12.77
 20,400 13.32 13.32 12.63 0 0 0
28/10/2010
12.63
 6,100 12.70 12.70 12.63 1,200 0 0.0
27/10/2010
12.84
 9,700 12.98 13.32 12.84 0 0 0
26/10/2010
13.73
 18,200 13.59 13.73 12.98 0 0 0
25/10/2010
13.18
 6,500 12.91 13.18 12.63 0 0 0
22/10/2010
13.04
 3,300 12.36 13.04 12.29 0 0 0
21/10/2010
12.98
 7,500 12.98 12.98 12.91 0 0 0
20/10/2010
12.77
 48,700 12.98 12.98 12.77 1,000 0 0.0
19/10/2010
13.59
 21,800 14.27 14.55 13.59 1,900 0 0.0
18/10/2010
14.55
 5,300 15.02 15.02 14.34 1,000 0 0.0
15/10/2010
15.02
 7,800 15.02 15.09 15.02 500 0 0.0
14/10/2010
15.16
 5,500 15.64 15.64 15.02 0 0 0
13/10/2010
15.23
 3,000 15.23 15.37 15.23 0 0 0
12/10/2010
15.23
 6,400 15.02 15.30 15.02 0 0 0
11/10/2010
15.57
 2,600 15.57 15.64 15.37 0 0 0
08/10/2010
15.16
 15,500 16.53 16.53 15.02 0 0 0
07/10/2010
15.98
 3,000 16.32 16.39 15.71 0 0 0
06/10/2010
16.32
 7,600 16.46 16.46 15.71 0 0 0
05/10/2010
16.39
 7,400 15.71 16.39 15.37 0 0 0
04/10/2010
15.30
 6,300 16.25 16.25 15.23 0 0 0
01/10/2010
16.66
 9,500 16.39 16.87 15.71 0 0 0
30/09/2010
16.05
 2,800 16.73 16.73 16.05 0 0 0
29/09/2010
16.05
 24,300 17.14 17.14 16.05 200 0 0.0
28/09/2010
17.21
 14,800 17.35 17.35 17.01 0 0 0
27/09/2010
17.07
 7,300 17.69 17.76 16.73 0 0 0
24/09/2010
17.07
 14,800 17.76 17.76 16.94 100 0 0.0
23/09/2010
17.14
 12,000 18.37 18.37 17.07 0 0 0
22/09/2010
17.76
 8,600 17.89 18.58 17.76 0 0 0
21/09/2010
17.42
 19,800 17.89 18.03 17.42 1,000 0 0.0
20/09/2010
18.10
 36,100 18.78 18.85 17.76 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |