CTCP Cơ khí - Lắp máy Sông Đà (mec)

2.80
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
(2026-05-20) 		-0.10 -3.45% 268,100 0 0
2.40
3
2.80
2 tháng
(2026-04-20) 		0 0% 360,900 0 0
2.40
3.10
2.80
3 tháng
(2026-03-23) 		-0.50 -15.15% 380,600 0 0
2.40
3.50
2.80
6 tháng
(2025-12-22) 		-0.90 -24.32% 430,500 0 0
2.40
4.10
2.80
12 tháng
(2025-06-24) 		-1.80 -39.13% 2,161,100 -2,400 -0.0
2.40
4.70
2.80
24 tháng
(2024-07-01) 		-2.60 -48.15% 3,517,408 -4,290 -0.0
2.40
5.90
2.80
36 tháng
(2023-07-05) 		-2.50 -47.17% 5,904,474 -11,003 -0.0
2.40
8.50
2.80
60 tháng
(2021-07-15) 		0.30 12% 9,508,696 -27,093 -0.1
2.20
9
2.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/04/2010
17.21
 49,400 17.35 17.76 17.21 0 500 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |