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
(2026-01-16) 		0 0% 42,300 0 0
3.40
3.90
3.50
3 tháng
(2025-12-17) 		0.10 2.94% 44,200 0 0
3.40
4.10
3.50
6 tháng
(2025-09-18) 		-0.50 -12.50% 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
(2024-03-27) 		-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
(2021-04-12) 		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)
04/03/2008
12.61
 34,900 13.13 13.13 12.61 500 0 0
03/03/2008
13.72
 16,400 15.31 15.31 13.68 0 0 0
29/02/2008
15.12
 7,800 15.12 15.91 15.00 0 0 0
28/02/2008
15.63
 7,300 15.71 15.91 15.31 0 0 0
27/02/2008
15.51
 9,800 15.71 16.31 15.12 0 500 0
26/02/2008
15.27
 14,000 16.91 17.10 15.16 0 0 0
25/02/2008
16.87
 7,100 16.71 16.87 16.71 0 500 0
22/02/2008
16.31
 25,500 14.92 16.71 14.92 2,300 0 0
21/02/2008
16.39
 15,600 17.54 17.90 16.39 0 0 0
20/02/2008
17.90
 10,000 19.09 19.09 17.54 500 0 0
19/02/2008
18.50
 15,200 19.89 19.89 17.50 0 600 0
18/02/2008
18.10
 27,000 19.69 19.69 17.50 0 0 0
15/02/2008
19.53
 8,200 19.49 19.73 19.09 0 0 0
14/02/2008
19.49
 6,100 20.29 20.68 19.49 0 0 0
13/02/2008
19.69
 14,100 20.68 20.68 19.29 0 0 0
12/02/2008
20.64
 13,200 21.88 21.88 19.89 0 0 0
01/02/2008
21.68
 29,200 22.28 22.28 21.08 200 0 0
31/01/2008
21.72
 25,900 21.88 22.04 19.85 0 0 0
30/01/2008
21.76
 40,900 21.08 21.76 21.08 0 0 0
29/01/2008
20.29
 22,400 19.49 20.49 19.09 0 0 0
28/01/2008
19.09
 27,800 19.97 19.97 18.70 0 0 0
25/01/2008
19.09
 30,200 17.50 19.09 17.38 0 0 0
24/01/2008
17.86
 10,000 18.54 19.05 17.18 0 0 0
23/01/2008
17.94
 12,400 18.81 18.81 17.50 0 1,000 0
22/01/2008
18.89
 6,500 18.89 18.93 18.70 0 0 0
21/01/2008
19.57
 6,400 19.09 19.57 18.89 0 0 0
18/01/2008
19.89
 38,400 19.65 20.29 18.30 1,000 0 0
17/01/2008
19.09
 35,600 19.85 20.56 18.50 0 0 0
16/01/2008
18.70
 8,600 18.66 18.70 18.66 0 0 0
15/01/2008
17.10
 35,600 17.90 17.90 16.55 0 500 0
14/01/2008
18.50
 18,700 19.01 19.01 18.10 0 0 0
11/01/2008
19.89
 17,000 19.49 20.88 19.49 0 0 0
10/01/2008
19.89
 18,500 19.89 20.09 18.89 0 2,100 0
09/01/2008
20.37
 23,300 21.08 21.08 20.29 1,000 0 0
08/01/2008
20.49
 20,400 20.05 21.52 20.05 0 0 0
07/01/2008
19.61
 15,800 21.52 21.52 19.37 1,000 0 0
04/01/2008
21.48
 4,500 21.88 21.88 21.28 0 0 0
03/01/2008
22.28
 2,700 22.79 22.83 21.88 0 0 0
02/01/2008
22.55
 3,500 23.07 23.07 22.47 1,000 0 0
28/12/2007
23.07
 13,800 22.87 23.27 22.67 1,000 0 0
27/12/2007
23.07
 13,500 23.07 23.07 22.67 0 0 0
26/12/2007
23.07
 18,800 22.67 23.07 22.47 0 300 0
25/12/2007
22.67
 6,300 23.07 23.07 22.28 0 0 0
24/12/2007
23.07
 16,900 23.47 23.47 22.67 0 0 0
21/12/2007
23.07
 18,600 22.87 23.47 22.87 0 0 0
20/12/2007
22.67
 15,900 24.26 24.26 21.88 0 0 0
19/12/2007
23.47
 31,100 23.43 24.42 23.43 0 0 0
18/12/2007
22.67
 22,600 22.08 23.47 21.88 0 0 0
17/12/2007
22.08
 11,800 22.87 22.87 22.08 0 0 0
14/12/2007
23.27
 20,100 23.47 23.47 22.87 1,500 0 0
13/12/2007
23.87
 29,100 24.26 24.26 22.87 5,000 0 0
12/12/2007
24.26
 41,500 23.67 25.26 23.07 0 0 0
11/12/2007
23.87
 33,400 24.86 24.86 22.79 0 10,800 0
10/12/2007
25.06
 21,700 25.86 25.86 24.66 0 0 0
07/12/2007
25.46
 37,900 24.66 26.05 24.66 0 100 0
06/12/2007
25.06
 46,300 26.45 26.45 24.86 0 0 0
05/12/2007
26.37
 35,100 27.84 27.84 24.86 0 0 0
04/12/2007
27.65
 59,300 27.84 27.84 26.65 10,800 0 0
03/12/2007
26.33
 35,700 25.02 26.33 25.02 0 1,200 0
30/11/2007
24.07
 36,100 23.47 24.26 23.07 0 0 0
29/11/2007
22.87
 28,300 21.84 23.07 21.48 0 0 0
28/11/2007
21.48
 24,700 21.48 21.48 21.08 0 0 0
27/11/2007
20.49
 27,000 20.68 21.08 20.49 0 0 0
26/11/2007
20.13
 30,400 20.29 21.08 19.89 3,600 3,600 0
23/11/2007
20.29
 23,700 20.25 20.68 19.89 0 0 0
22/11/2007
21.56
 46,000 21.68 21.68 20.68 0 0 0
21/11/2007
23.27
 8,000 22.28 23.27 21.72 0 0 0
20/11/2007
23.47
 7,900 24.10 24.26 23.47 0 0 0
19/11/2007
25.06
 3,700 26.05 26.05 24.46 0 0 0
16/11/2007
23.67
 2,000 23.07 24.26 23.07 0 0 0
15/11/2007
25.38
 2,100 25.38 25.86 25.26 0 0 0
14/11/2007
26.57
 5,100 21.80 26.57 21.80 0 0 0
13/11/2007
24.18
 1,700 24.26 24.26 24.18 0 0 0
12/11/2007
26.65
 2,600 30.19 30.19 25.46 0 0 0
09/11/2007
28.64
 2,900 27.25 28.64 27.05 0 0 0
08/11/2007
29.04
 7,000 31.62 31.74 28.88 0 0 0
07/11/2007
29.04
 11,200 28.60 29.83 28.60 0 0 0
06/11/2007
28.60
 13,100 28.64 29.44 27.45 1,000 0 0
05/11/2007
29.04
 3,300 28.88 29.24 28.88 0 200 0
02/11/2007
30.07
 5,800 34.21 34.21 30.03 0 0 0
01/11/2007
34.01
 25,300 28.64 34.80 28.64 0 0 0
31/10/2007
31.58
 4,100 33.01 33.01 31.58 0 0 0
30/10/2007
32.22
 5,400 35.28 38.58 32.10 0 0 0
29/10/2007
35.28
 10,800 35.28 35.28 35.00 0 0 0
26/10/2007
32.10
 21,200 32.10 32.10 32.10 0 0 0
25/10/2007
29.36
 33,800 27.84 29.36 27.84 0 0 0
24/10/2007
26.65
 6,500 26.25 27.45 26.25 0 0 0
23/10/2007
27.45
 7,500 28.64 28.64 27.45 0 0 0
22/10/2007
27.76
 14,600 28.24 29.44 27.45 0 2,000 0
19/10/2007
27.84
 12,700 23.87 28.24 23.87 0 0 0
18/10/2007
25.46
 2,800 25.86 27.84 25.46 0 0 0
17/10/2007
27.84
 17,500 27.84 28.56 26.69 0 0 0
16/10/2007
25.97
 13,800 25.86 25.97 25.46 0 100 0
15/10/2007
24.66
 26,600 23.47 24.66 22.99 0 0 0
12/10/2007
23.27
 5,500 23.47 23.47 22.67 0 0 0
11/10/2007
22.67
 14,900 22.28 23.07 22.28 0 0 0
10/10/2007
21.88
 11,200 22.63 22.63 21.08 0 1,000 0
09/10/2007
22.28
 29,700 24.07 24.07 21.88 0 0 0
08/10/2007
21.88
 10,300 21.88 21.88 21.88 0 0 0
05/10/2007
19.89
 12,600 19.89 19.89 19.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |