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)
22/04/2010
18.10
 41,200 19.12 19.33 17.76 0 0 0
21/04/2010
19.46
 107,800 18.44 19.46 18.23 0 0 0
20/04/2010
18.17
 53,400 18.44 18.64 18.03 0 0 0
19/04/2010
17.96
 72,800 18.10 18.44 17.76 900 0 0.0
16/04/2010
18.17
 137,900 17.76 18.17 17.62 3,900 0 0.1
15/04/2010
17.21
 21,100 17.01 17.21 16.73 0 0 0
14/04/2010
16.60
 20,100 16.32 16.73 16.32 0 0 0
13/04/2010
16.39
 11,600 16.80 17.01 16.39 0 3,000 -0.1
12/04/2010
17.01
 18,200 18.10 18.10 16.80 0 0 0
09/04/2010
17.76
 24,100 17.89 18.44 17.42 0 0 0
08/04/2010
17.62
 101,700 16.66 17.62 16.66 0 0 0
07/04/2010
16.66
 8,000 16.39 16.66 16.39 0 0 0
06/04/2010
16.60
 26,100 16.53 16.80 16.53 0 0 0
05/04/2010
16.05
 23,500 15.71 16.05 15.37 0 0 0
02/04/2010
15.84
 7,000 16.05 16.05 15.71 0 100 -0.0
01/04/2010
16.05
 3,200 15.71 16.05 15.71 0 100 -0.0
31/03/2010
15.71
 6,700 15.78 15.78 15.57 0 0 0
30/03/2010
15.71
 7,100 16.12 16.12 15.71 0 100 -0.0
29/03/2010
15.98
 27,200 15.91 16.25 15.91 0 100 -0.0
26/03/2010
15.91
 10,100 17.07 17.07 15.71 0 0 0
25/03/2010
16.39
 6,900 16.60 16.60 15.78 0 0 0
24/03/2010
17.01
 2,000 16.39 17.01 16.39 0 0 0
23/03/2010
16.53
 8,100 16.73 16.73 15.98 0 0 0
22/03/2010
16.53
 15,300 17.07 17.07 16.53 0 0 0
19/03/2010
16.53
 10,400 17.55 17.55 16.53 200 0 0.0
18/03/2010
16.73
 8,000 16.66 17.01 16.25 0 0 0
17/03/2010
16.46
 5,300 16.39 16.87 16.39 0 1,000 -0.0
16/03/2010
16.60
 23,100 17.35 17.35 16.60 0 0 0
15/03/2010
17.35
 16,200 17.76 18.10 17.35 0 0 0
12/03/2010
17.48
 14,400 16.87 17.48 16.87 0 0 0
11/03/2010
16.94
 19,800 17.21 17.62 16.73 0 0 0
10/03/2010
17.07
 28,200 17.14 17.62 17.07 0 0 0
09/03/2010
17.62
 4,300 17.62 17.76 17.62 0 0 0
08/03/2010
18.30
 41,400 18.10 18.44 18.10 0 0 0
05/03/2010
17.55
 16,500 17.55 17.62 17.07 0 0 0
04/03/2010
17.62
 40,300 17.35 17.62 17.21 0 0 0
03/03/2010
17.14
 24,600 16.12 17.14 16.05 0 0 0
02/03/2010
15.98
 16,500 16.39 16.39 15.84 0 700 -0.0
01/03/2010
16.05
 4,600 16.32 16.32 16.05 0 300 -0.0
26/02/2010
15.71
 3,300 15.43 15.84 15.43 200 500 -0.0
25/02/2010
15.71
 8,200 16.25 16.25 15.57 0 0 0
24/02/2010
15.71
 4,100 16.05 16.05 15.09 0 0 0
23/02/2010
15.71
 3,200 15.71 15.71 15.71 0 0 0
22/02/2010
16.66
 2,600 16.73 16.80 16.66 0 0 0
12/02/2010
16.46
 2,000 16.94 16.94 16.46 0 0 0
11/02/2010
16.25
 11,600 15.98 16.39 15.84 0 0 0
10/02/2010
15.71
 1,500 15.37 15.71 15.37 200 0 0.0
09/02/2010
14.75
 10,000 15.71 15.71 14.75 0 0 0
08/02/2010
15.57
 7,300 15.84 15.84 15.43 0 0 0
05/02/2010
15.71
 8,800 15.78 16.25 15.71 0 0 0
04/02/2010
16.05
 4,700 15.91 16.39 15.71 0 0 0
03/02/2010
16.12
 3,200 15.78 16.19 15.78 0 0 0
02/02/2010
16.12
 2,900 16.80 16.80 16.05 0 0 0
01/02/2010
16.39
 4,100 16.39 16.39 16.12 0 0 0
29/01/2010
15.78
 25,500 15.98 16.12 15.78 0 0 0
28/01/2010
16.05
 15,500 16.39 16.39 16.05 0 0 0
27/01/2010
16.39
 8,700 17.07 17.07 16.39 0 0 0
26/01/2010
17.55
 13,700 17.21 17.55 17.21 0 0 0
25/01/2010
16.53
 5,600 16.32 16.53 16.32 0 0 0
22/01/2010
16.39
 8,400 15.64 16.39 15.64 0 0 0
21/01/2010
15.57
 16,400 16.39 16.39 15.37 0 0 0
20/01/2010
16.25
 6,700 16.60 16.60 16.25 900 0 0.0
19/01/2010
16.73
 12,700 16.39 17.55 16.39 100 0 0.0
18/01/2010
16.73
 9,200 16.73 16.87 16.73 0 0 0
15/01/2010
17.76
 5,000 18.37 18.37 17.42 0 0 0
14/01/2010
18.37
 26,200 18.30 18.37 18.10 0 0 0
13/01/2010
18.30
 30,000 17.07 18.44 16.66 0 0 0
12/01/2010
17.21
 29,600 19.05 19.05 17.21 0 0 0
11/01/2010
17.96
 27,100 18.78 18.78 17.82 0 0 0
08/01/2010
18.37
 58,400 18.78 19.81 18.23 0 0 0
07/01/2010
19.26
 59,800 19.60 20.15 19.05 0 0 0
06/01/2010
20.22
 57,500 22.40 22.40 20.22 0 0 0
05/01/2010
21.58
 37,300 21.92 21.92 20.69 0 0 0
04/01/2010
20.49
 58,300 20.35 20.49 20.35 0 0 0
31/12/2009
19.05
 46,500 19.46 19.53 18.44 0 0 0
30/12/2009
18.44
 52,400 17.07 18.71 17.07 0 0 0
29/12/2009
16.94
 29,600 18.71 18.71 16.94 0 0 0
28/12/2009
18.03
 59,600 18.23 18.23 17.07 0 0 0
25/12/2009
17.07
 13,900 17.07 17.07 17.07 500 100 0
24/12/2009
16.12
 33,900 16.12 16.12 15.37 0 0 0
23/12/2009
15.71
 44,200 15.57 15.71 14.68 0 0 0
22/12/2009
14.68
 55,100 14.61 14.82 14.48 0 0 0
21/12/2009
13.93
 47,800 13.93 13.93 13.73 1,500 0 0
18/12/2009
13.11
 18,500 12.98 13.11 12.91 0 0 0
17/12/2009
12.50
 20,400 12.29 12.57 12.22 0 0 0
16/12/2009
12.98
 10,500 13.86 13.86 12.98 0 0 0
15/12/2009
13.66
 15,500 14.34 14.34 13.39 100 0 0
14/12/2009
14.82
 19,100 13.86 14.89 13.86 1,200 0 0
11/12/2009
13.80
 10,900 14.82 14.82 13.80 0 0 0
10/12/2009
14.68
 21,600 15.02 15.23 14.68 0 0 0
09/12/2009
15.78
 13,900 15.84 16.05 15.78 0 0 0
08/12/2009
16.87
 13,800 17.28 17.28 16.39 0 0 0
07/12/2009
16.60
 25,200 17.82 17.82 16.60 1,000 0 0
04/12/2009
17.76
 16,700 17.96 18.23 17.62 0 0 0
03/12/2009
17.76
 20,900 17.35 18.23 17.35 0 0 0
02/12/2009: Quyền mua cổ phiếu: 4/3 Giá: 10 (Volume + 75%, Ratio=0.75)
02/12/2009
17.76
 35,600 18.92 18.92 17.76 0 0 0
01/12/2009
17.68
 69,700 17.54 18.24 17.30 0 0 0
30/11/2009
17.40
 50,500 17.77 17.77 17.21 0 0 0
27/11/2009
17.30
 76,200 17.16 18.47 17.16 0 0 0
26/11/2009
18.01
 17,100 18.01 19.64 18.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |