CTCP Cơ khí - Lắp máy Sông Đà (mec)

5.50
-0.10
(-1.79%)
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
(2024-08-20) 		-0.20 -3.45% 198,800 0 0
5.60
5.80
5.60
2 tháng
(2024-07-22) 		0.30 5.66% 215,300 0 0
5.30
5.90
5.60
3 tháng
(2024-06-21) 		0.10 1.82% 237,000 0 0
4.70
5.90
5.60
6 tháng
(2024-03-25) 		0.60 12% 2,577,097 -113 -0.0
4.40
6.50
5.60
12 tháng
(2023-09-25) 		-0.90 -13.85% 2,581,161 -113 -0.0
4.40
8.50
5.60
24 tháng
(2022-09-30) 		-0.20 -3.45% 2,656,537 -7,203 -0.0
4.30
9
5.60
36 tháng
(2021-10-05) 		2 55.56% 5,528,312 -12,603 -0.1
3.20
9
5.60
60 tháng
(2019-10-16) 		4 250% 13,332,126 -730,403 -1.0
0.50
9
5.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
1.90
 2,360 1.60 1.90 1.60 0 0 0
17/09/2020
1.80
 0 1.80 1.80 1.80 0 0 0
16/09/2020
1.80
 0 1.80 1.80 1.80 0 0 0
15/09/2020
1.80
 0 1.80 1.80 1.80 0 0 0
14/09/2020
1.80
 0 1.80 1.80 1.80 0 0 0
11/09/2020
2.20
 117,990 2.10 2.30 1.70 100 70,000 -0.1
10/09/2020
2
 0 2 2 2 0 0 0
09/09/2020
2
 0 2 2 2 0 0 0
08/09/2020
2
 0 2 2 2 0 0 0
07/09/2020
2
 0 2 2 2 0 0 0
04/09/2020
1.90
 612 2.50 2.50 1.90 0 0 0
03/09/2020
2.20
 0 2.20 2.20 2.20 0 0 0
01/09/2020
2.20
 0 2.20 2.20 2.20 0 0 0
31/08/2020
2.20
 2,076 2.20 2.20 2.20 0 0 0
28/08/2020
2.50
 11,700 2.20 2.50 2.20 0 10,000 -0.0
27/08/2020
2.50
 2,610 2.50 2.50 2.50 100 0 0.0
26/08/2020
2.20
 53,720 2.80 2.80 2.20 0 0 0
25/08/2020
2.50
 18,000 2.80 2.80 2.50 100 0 0.0
24/08/2020
2.60
 57,059 2.30 2.60 2.30 0 1,000 -0.0
21/08/2020
2.30
 1,320 2.30 2.30 2.20 0 0 0
20/08/2020
2
 14,012 2.10 2.10 1.90 0 0 0
19/08/2020
1.90
 34,300 1.70 1.90 1.70 0 1,000 -0.0
18/08/2020
1.70
 100 1.70 1.70 1.70 0 0 0
17/08/2020
1.60
 181 1.60 1.60 1.60 0 0 0
14/08/2020
1.60
 0 1.60 1.60 1.60 0 0 0
13/08/2020
1.50
 14,100 1.60 1.60 1.50 0 7,100 -0.0
12/08/2020
1.60
 5,400 1.60 1.60 1.60 100 0 0.0
11/08/2020
1.40
 8,000 1.20 1.40 1.20 0 0 0
10/08/2020
1.30
 0 1.30 1.30 1.30 0 0 0
07/08/2020
1.30
 100 1.30 1.30 1.30 0 100 -0.0
06/08/2020
1.20
 14,600 1.10 1.20 1.10 0 5,000 -0.0
05/08/2020
1.10
 6,481 1 1.20 1 300 0 0.0
04/08/2020
1.10
 23,300 1.10 1.20 1.10 0 11,000 -0.0
03/08/2020
1.20
 500 1.20 1.20 1.20 0 0 0
31/07/2020
1.40
 100 1.40 1.40 1.40 0 0 0
30/07/2020
1.60
 10 1.60 1.60 1.60 0 0 0
29/07/2020
1.60
 0 1.60 1.60 1.60 0 0 0
28/07/2020
1.70
 2,200 1.30 1.70 1.30 0 0 0
27/07/2020
1.50
 0 1.50 1.50 1.50 0 0 0
24/07/2020
1.50
 0 1.50 1.50 1.50 0 0 0
23/07/2020
1.50
 12,000 1.50 1.50 1.50 0 0 0
22/07/2020
1.50
 25,000 1.50 1.50 1.50 0 0 0
21/07/2020
1.60
 0 1.60 1.60 1.60 0 0 0
20/07/2020
1.60
 30,100 1.70 1.70 1.60 100 0 0.0
17/07/2020
1.70
 55,600 1.50 1.70 1.50 0 0 0
16/07/2020
1.60
 10,300 1.60 1.60 1.50 100 0 0.0
15/07/2020
1.40
 245,980 1.40 1.40 1.40 0 500 -0.0
14/07/2020
1.30
 271,100 1.30 1.30 1.30 100 500 -0.0
13/07/2020
1.20
 8,000 1.10 1.20 1.10 1,000 1,000 -0.0
10/07/2020
1.20
 98,300 1.10 1.20 1.10 0 12,500 -0.0
09/07/2020
1.10
 40,200 1.10 1.10 1.10 100 40,000 -0.0
08/07/2020
1
 100 1 1 1 0 0 0
07/07/2020
1.10
 0 1.10 1.10 1.10 0 0 0
06/07/2020
1.10
 121,900 1.10 1.10 1.10 0 50,000 -0.1
03/07/2020
1.10
 0 1.10 1.10 1.10 0 0 0
02/07/2020
1.10
 0 1.10 1.10 1.10 0 0 0
01/07/2020
0.90
 2,900 1.10 1.10 0.90 0 500 -0.0
30/06/2020
0.90
 3,200 1.10 1.10 0.90 600 0 0.0
29/06/2020
1
 58,100 1.10 1.10 1 0 47,100 -0.0
26/06/2020
1
 1,300 1.20 1.20 1 100 0 0.0
25/06/2020
1.10
 101,100 1.10 1.10 1.10 10,100 53,500 -0.0
24/06/2020
1
 0 1 1 1 0 0 0
23/06/2020
1.10
 800 1 1.10 1 0 0 0
22/06/2020
1.10
 3,100 1.20 1.20 1.10 0 0 0
19/06/2020
1.10
 71,600 1.10 1.10 1 200 0 0.0
18/06/2020
1
 137,000 1 1.10 1 0 20,000 -0.0
17/06/2020
1.10
 100 1.10 1.10 1.10 100 0 0.0
16/06/2020
1
 70,866 1 1 1 0 0 0
15/06/2020
1
 137,800 0.80 1 0.80 1,100 5,100 -0.0
12/06/2020
0.90
 0 0.90 0.90 0.90 0 0 0
11/06/2020
0.90
 41,526 0.80 0.90 0.80 200 100 0
10/06/2020
0.80
 39,140 0.80 0.90 0.70 0 20,000 -0.0
09/06/2020
0.80
 20,300 0.70 0.80 0.70 0 0 0
08/06/2020
0.80
 2,200 0.70 0.80 0.70 0 0 0
05/06/2020
0.70
 1,200 0.70 0.70 0.70 0 0 0
04/06/2020
0.70
 9,800 0.70 0.70 0.70 0 0 0
03/06/2020
0.60
 49,700 0.60 0.60 0.60 0 500 -0.0
02/06/2020
0.70
 500 0.50 0.70 0.50 0 0 0
01/06/2020
0.50
 0 0.50 0.50 0.50 0 0 0
29/05/2020
0.50
 0 0.50 0.50 0.50 0 0 0
28/05/2020
0.50
 0 0.50 0.50 0.50 0 0 0
27/05/2020
0.50
 0 0.50 0.50 0.50 0 0 0
26/05/2020
0.50
 0 0.50 0.50 0.50 0 0 0
25/05/2020
0.50
 25,800 0.50 0.60 0.50 0 23,000 -0.0
22/05/2020
0.50
 17,100 0.60 0.60 0.50 0 0 0
21/05/2020
0.60
 8,200 0.50 0.60 0.50 0 0 0
20/05/2020
0.60
 9,100 0.50 0.60 0.50 0 0 0
19/05/2020
0.60
 3,300 0.50 0.60 0.50 0 0 0
18/05/2020
0.60
 2,810 0.60 0.60 0.60 0 0 0
15/05/2020
0.50
 97,400 0.50 0.50 0.50 0 75,800 -0.0
14/05/2020
0.60
 20,400 0.60 0.60 0.60 0 0 0
13/05/2020
0.60
 3,300 0.50 0.60 0.50 0 0 0
12/05/2020
0.60
 2,968 0.60 0.60 0.50 0 0 0
11/05/2020
0.60
 20,100 0.50 0.60 0.50 4,100 0 0.0
08/05/2020
0.60
 122,400 0.60 0.70 0.60 19,900 68,200 -0.0
07/05/2020
0.70
 30,903 0.70 0.80 0.70 0 0 0
06/05/2020
0.80
 600 0.80 0.80 0.80 0 0 0
05/05/2020
0.90
 16,100 0.70 0.90 0.70 0 16,000 -0.0
04/05/2020
0.80
 24,710 0.80 0.80 0.80 0 7,500 -0.0
29/04/2020
0.90
 4,400 0.80 0.90 0.80 0 4,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |