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
(2025-11-04) 		0.20 5.88% 3,700 0 0
3
3.60
3.60
2 tháng
(2025-10-06) 		-0.40 -10% 44,800 0 0
3
4
3.60
3 tháng
(2025-09-05) 		-0.30 -7.69% 1,090,100 0 0
3
4
3.60
6 tháng
(2025-06-09) 		-1.10 -23.40% 1,567,700 -2,400 -0.0
3
4.70
3.60
12 tháng
(2024-12-09) 		-1.10 -23.40% 2,348,597 -4,290 -0.0
3
5.80
3.60
24 tháng
(2023-12-15) 		-3.80 -51.35% 5,262,312 -4,403 -0.0
3
8.50
3.60
36 tháng
(2022-12-20) 		-2.50 -40.98% 5,308,483 -9,603 -0.0
3
9
3.60
60 tháng
(2020-12-30) 		1.30 56.52% 12,201,018 -240,093 -0.5
1.30
9
3.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/10/2007
18.10
 4,700 18.10 18.10 18.10 0 0 0
03/10/2007
16.47
 8,200 16.47 16.47 16.47 0 0 0
02/10/2007
15.00
 13,500 15.00 15.00 15.00 0 0 0
01/10/2007
13.68
 3,700 13.52 13.68 13.52 0 0 0
28/09/2007
12.57
 7,800 11.93 12.73 11.93 0 0 0
27/09/2007
11.93
 1,400 12.17 12.17 11.93 0 0 0
26/09/2007
11.93
 4,400 12.17 12.33 11.93 0 0 0
25/09/2007
11.93
 4,500 12.33 12.33 11.85 0 0 0
24/09/2007
11.73
 1,000 11.73 11.73 11.54 0 0 0
21/09/2007
11.81
 3,000 11.73 11.85 11.73 0 0 0
20/09/2007
11.73
 3,900 11.93 11.93 11.73 0 0 0
19/09/2007
11.81
 3,700 11.77 12.01 11.77 0 0 0
18/09/2007
11.73
 2,200 11.93 11.93 11.61 0 0 0
17/09/2007
11.34
 2,800 11.54 11.73 11.34 0 0 0
14/09/2007
11.93
 3,800 12.33 12.33 11.54 0 0 0
13/09/2007
11.93
 6,700 12.41 12.89 11.73 0 0 0
12/09/2007
11.93
 8,800 11.93 12.13 11.54 0 0 0
11/09/2007
11.85
 1,800 11.93 11.93 11.54 0 0 0
10/09/2007
11.97
 6,700 12.01 12.05 11.93 0 0 0
07/09/2007
11.38
 1,400 11.93 13.37 11.38 0 0 0
06/09/2007
11.54
 2,100 12.53 12.53 11.54 0 0 0
05/09/2007
11.73
 1,100 11.54 11.73 11.54 0 0 0
04/09/2007
11.06
 4,900 12.33 12.73 11.06 0 0 0
31/08/2007
11.34
 2,600 12.53 12.53 11.22 0 0 0
30/08/2007
11.54
 1,400 11.93 13.09 11.54 0 0 0
29/08/2007
11.14
 1,100 12.13 12.13 11.14 0 0 0
28/08/2007
10.34
 1,900 12.01 12.01 10.34 0 0 0
27/08/2007
10.74
 1,900 11.14 11.34 10.74 0 0 0
24/08/2007
11.14
 1,300 11.34 11.34 11.14 0 0 0
23/08/2007
9.94
 800 11.18 11.18 9.94 0 0 0
22/08/2007
10.34
 1,100 11.34 11.34 9.75 0 0 0
21/08/2007
10.34
 100 10.34 10.34 10.34 0 0 0
20/08/2007
10.74
 500 10.74 10.74 10.74 0 0 0
17/08/2007
10.82
 1,600 10.54 10.82 10.54 0 0 0
16/08/2007
10.74
 1,400 10.86 10.86 10.74 0 0 0
15/08/2007
10.78
 1,000 10.94 10.94 10.78 0 0 0
14/08/2007
11.14
 1,000 11.14 11.14 11.14 0 0 0
13/08/2007
11.34
 1,700 11.34 12.53 11.34 0 0 0
10/08/2007
11.77
 1,200 11.93 11.93 11.77 0 0 0
09/08/2007
11.73
 2,000 13.13 13.13 11.73 0 0 0
08/08/2007
12.13
 400 12.53 12.53 12.13 0 0 0
07/08/2007
12.17
 500 12.17 12.17 12.17 0 0 0
06/08/2007
11.93
 200 11.93 11.93 11.93 0 0 0
03/08/2007
12.73
 3,000 12.29 12.73 12.29 0 0 0
02/08/2007
12.49
 1,200 12.33 12.49 12.33 0 0 0
01/08/2007
12.33
 2,000 12.33 12.33 12.33 0 0 0
31/07/2007
11.93
 1,000 11.93 11.93 11.93 0 0 0
30/07/2007
12.33
 200 12.13 12.33 12.13 0 0 0
27/07/2007
12.33
 200 12.33 12.33 12.33 0 0 0
26/07/2007
12.73
 1,200 13.13 13.13 12.73 0 0 0
25/07/2007
13.21
 2,500 13.60 13.60 13.21 0 0 0
24/07/2007
13.52
 3,600 13.13 13.80 13.13 0 0 0
23/07/2007: Quyền mua cổ phiếu: 5/9 Giá: 10 (Volume + 180%, Ratio=1.80)
23/07/2007
12.73
 3,700 12.33 12.73 12.33 0 0 0
20/07/2007
12.22
 4,200 12.58 12.58 12.13 0 0 0
19/07/2007
12.58
 4,200 13.12 13.12 12.58 0 0 0
18/07/2007
12.58
 4,300 13.13 13.47 12.54 0 0 0
17/07/2007
12.58
 2,200 13.30 13.30 12.58 0 0 0
16/07/2007
13.30
 100 13.30 13.30 13.30 0 0 0
13/07/2007
12.76
 400 12.76 12.76 12.76 0 0 0
12/07/2007
12.58
 3,500 13.65 13.65 12.58 0 0 0
11/07/2007
13.60
 2,100 12.58 13.60 12.58 0 0 0
10/07/2007
12.58
 1,500 13.03 13.03 12.58 0 0 0
09/07/2007
12.94
 100 12.94 12.94 12.94 0 0 0
06/07/2007
12.49
 500 12.49 12.49 12.49 0 0 0
05/07/2007
12.58
 1,000 12.58 12.58 12.58 0 0 0
04/07/2007
13.83
 4,200 14.01 14.01 13.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |