CTCP Cơ khí - Lắp máy Sông Đà (mec)

1.10
0.10
(10%)
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
(2026-08-19) 		-0.20 -16.67% 75,300 0 0
1
4.10
1.10
2 tháng
(2026-07-20) 		-0.70 -41.18% 248,500 0 0
1
4.10
1.10
3 tháng
(2026-06-22) 		-1.80 -64.29% 380,100 0 0
1
4.10
1.10
6 tháng
(2026-03-23) 		-2.30 -69.70% 760,700 0 0
1
4.10
1.10
12 tháng
(2025-09-23) 		-3 -75% 1,033,200 0 0
1
4.10
1.10
24 tháng
(2024-09-30) 		-4.40 -81.48% 4,327,750 0 0
1
7.40
1.10
36 tháng
(2023-10-04) 		-5.50 -84.62% 6,912,801 0 0
1
8.50
1.10
60 tháng
(2021-10-14) 		-2.20 -68.75% 9,854,018 -7,290 -0.1
1
9
1.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2020
1.80
 0 1.80 1.80 1.80 0 0 0
16/11/2020
1.80
 0 1.80 1.80 1.80 0 0 0
13/11/2020
1.70
 5,105 1.70 1.90 1.70 0 0 0
12/11/2020
1.70
 0 1.70 1.70 1.70 0 0 0
11/11/2020
1.70
 0 1.70 1.70 1.70 0 0 0
10/11/2020
1.70
 0 1.70 1.70 1.70 0 0 0
09/11/2020
1.70
 0 1.70 1.70 1.70 0 0 0
06/11/2020
1.70
 0 1.70 1.70 1.70 0 0 0
05/11/2020
1.70
 0 1.70 1.70 1.70 0 0 0
04/11/2020
1.70
 0 1.70 1.70 1.70 0 0 0
03/11/2020
1.70
 0 1.70 1.70 1.70 0 0 0
02/11/2020
1.70
 0 1.70 1.70 1.70 0 0 0
30/10/2020
1.70
 100 1.70 1.70 1.70 0 0 0
29/10/2020
1.90
 0 1.90 1.90 1.90 0 0 0
28/10/2020
1.90
 0 1.90 1.90 1.90 0 0 0
27/10/2020
1.90
 0 1.90 1.90 1.90 0 0 0
26/10/2020
1.90
 0 1.90 1.90 1.90 0 0 0
23/10/2020
1.90
 27,300 2 2 1.80 0 10,000 0.0
22/10/2020
2.10
 0 2.10 2.10 2.10 0 0 0
21/10/2020
2.10
 0 2.10 2.10 2.10 0 0 0
20/10/2020
2.10
 0 2.10 2.10 2.10 0 0 0
19/10/2020
2.10
 0 2.10 2.10 2.10 0 0 0
16/10/2020
2.10
 105 2.10 2.10 2.10 100 0 0.0
15/10/2020
2
 0 2 2 2 0 0 0
14/10/2020
2
 0 2 2 2 0 0 0
13/10/2020
2
 0 2 2 2 0 0 0
12/10/2020
2
 0 2 2 2 0 0 0
09/10/2020
2
 0 2 2 2 0 0 0
08/10/2020
2
 0 2 2 2 0 0 0
07/10/2020
2
 0 2 2 2 0 0 0
06/10/2020
2
 0 2 2 2 0 0 0
05/10/2020
2
 0 2 2 2 0 0 0
02/10/2020
2
 110 2 2 2 0 0 0
01/10/2020
1.80
 0 1.80 1.80 1.80 0 0 0
30/09/2020
1.80
 0 1.80 1.80 1.80 0 0 0
29/09/2020
1.80
 0 1.80 1.80 1.80 0 0 0
28/09/2020
1.80
 0 1.80 1.80 1.80 0 0 0
25/09/2020
1.90
 400 1.80 1.90 1.80 0 0 0
24/09/2020
1.90
 0 1.90 1.90 1.90 0 0 0
23/09/2020
1.90
 0 1.90 1.90 1.90 0 0 0
22/09/2020
1.90
 0 1.90 1.90 1.90 0 0 0
21/09/2020
1.90
 0 1.90 1.90 1.90 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc