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)
04/09/2013
4.17
 600 4.09 4.33 4.09 0 400 0.0
03/09/2013
4.41
 1,200 4.33 4.49 4.33 0 0 0
30/08/2013
4.17
 500 4.17 4.17 4.17 0 0 0
29/08/2013
4.49
 100 4.49 4.49 4.49 0 0 0
28/08/2013
4.33
 0 4.33 4.33 4.33 0 0 0
27/08/2013
4.33
 1,400 4.33 4.33 4.33 0 0 0
26/08/2013
4.41
 0 4.41 4.41 4.41 0 0 0
23/08/2013
4.41
 0 4.41 4.41 4.41 0 0 0
22/08/2013
4.41
 4,500 4.41 4.41 4.41 0 0 0
21/08/2013
4.41
 0 4.41 4.41 4.41 0 0 0
20/08/2013
4.41
 3,800 4.41 4.41 4.33 0 0 0
19/08/2013
4.33
 0 4.33 4.33 4.33 0 0 0
16/08/2013
4.33
 3,000 4.41 4.41 4.33 0 0 0
15/08/2013
4.41
 500 4.41 4.41 4.41 0 0 0
14/08/2013
4.41
 2,700 4.41 4.41 4.41 0 0 0
13/08/2013
4.49
 3,000 4.49 4.49 4.49 3,000 0 0.0
12/08/2013
4.65
 1,200 4.49 4.65 4.49 0 0 0
09/08/2013
4.73
 200 4.73 4.73 4.73 200 0 0.0
08/08/2013
4.57
 500 4.57 4.57 4.57 0 0 0
07/08/2013
4.89
 1,700 4.65 4.89 4.65 1,000 0 0.0
06/08/2013
4.65
 2,100 4.65 4.65 4.65 0 0 0
05/08/2013
4.73
 2,300 4.97 4.97 4.65 0 0 0
02/08/2013
4.65
 17,200 4.57 4.73 4.57 3,700 0 0.0
01/08/2013
4.49
 3,200 4.41 4.49 4.41 0 0 0
31/07/2013
4.49
 23,100 4.49 4.49 4.41 21,200 0 0.1
30/07/2013
4.49
 800 4.57 4.57 4.41 0 0 0
29/07/2013
4.57
 200 4.41 4.57 4.41 0 0 0
26/07/2013
4.57
 7,100 4.41 4.57 4.41 0 0 0
25/07/2013
4.41
 1,500 4.49 4.49 4.41 0 0 0
24/07/2013
4.57
 11,400 4.33 4.57 4.17 0 0 0
23/07/2013
4.33
 1,200 4.41 4.41 4.25 0 0 0
22/07/2013
4.57
 0 4.57 4.57 4.57 0 0 0
19/07/2013
4.57
 0 4.57 4.57 4.57 0 0 0
18/07/2013
4.57
 100 4.57 4.57 4.57 0 0 0
17/07/2013
4.57
 0 4.57 4.57 4.57 0 0 0
16/07/2013
4.57
 2,000 4.57 4.65 4.57 0 0 0
15/07/2013
4.57
 0 4.57 4.57 4.57 0 0 0
12/07/2013
4.57
 5,200 4.57 4.57 4.41 0 0 0
11/07/2013
4.33
 1,000 4.33 4.33 4.33 0 0 0
10/07/2013
4.49
 10,800 4.41 4.49 4.41 0 0 0
09/07/2013
4.41
 10,800 4.57 4.57 4.41 0 0 0
08/07/2013
4.57
 0 4.57 4.57 4.57 0 0 0
05/07/2013
4.57
 5,100 4.49 4.57 4.49 0 0 0
04/07/2013
4.49
 5,900 4.73 4.73 4.49 0 0 0
03/07/2013
4.41
 1,600 4.33 4.65 4.33 0 0 0
02/07/2013
4.65
 11,100 4.73 4.73 4.57 0 0 0
01/07/2013
4.41
 11,200 4.57 4.73 4.41 0 0 0
28/06/2013
4.81
 800 4.97 4.97 4.81 0 0 0
27/06/2013
4.89
 11,600 4.81 4.89 4.81 0 0 0
26/06/2013
4.81
 5,400 4.57 4.81 4.57 200 0 0.0
25/06/2013
4.41
 22,300 4.57 4.57 4.41 5,700 0 0.0
24/06/2013
4.65
 10,900 4.73 4.73 4.65 0 5,700 0.0
21/06/2013
4.73
 9,000 4.97 4.97 4.73 0 2,100 0.0
20/06/2013
4.81
 1,000 4.81 4.81 4.81 0 0 0
19/06/2013
4.97
 10,100 5.05 5.05 4.81 0 100 0.0
18/06/2013
4.89
 7,200 4.81 4.97 4.81 0 0 0
17/06/2013
4.81
 5,500 4.97 5.21 4.81 0 0 0
14/06/2013
4.97
 11,100 5.29 5.37 4.97 0 0 0
13/06/2013
4.97
 13,300 5.13 5.45 4.97 0 0 0
12/06/2013
5.45
 100 5.45 5.45 5.45 0 0 0
11/06/2013
5.37
 13,500 5.29 5.61 5.29 0 0 0
10/06/2013
5.05
 22,800 5.61 5.61 4.97 300 0 0.0
07/06/2013
5.45
 46,400 5.05 5.45 4.97 15,000 0 0.1
06/06/2013
5.21
 10,600 5.21 5.21 4.89 4,900 0 0.0
05/06/2013
5.21
 25,700 4.97 5.37 4.89 7,300 0 0.0
04/06/2013
4.97
 40,800 4.81 4.97 4.81 16,100 0 0.1
03/06/2013
4.65
 26,200 4.65 4.65 4.41 17,100 0 0.1
31/05/2013
4.25
 34,700 4.41 4.57 4.17 2,000 0 0.0
30/05/2013
4.17
 2,500 4.73 4.73 4.17 300 0 0.0
29/05/2013
4.41
 2,500 4.65 4.65 4.17 0 0 0
28/05/2013
4.25
 9,200 4.17 4.25 4.17 0 0 0
27/05/2013
4.09
 8,600 4.25 4.25 4.09 3,000 0 0.0
24/05/2013
4.09
 2,000 4.09 4.09 4.09 0 0 0
23/05/2013
4.09
 11,200 4.01 4.25 4.01 3,000 0 0.0
22/05/2013
4.09
 6,100 4.09 4.17 4.09 100 0 0.0
21/05/2013
4.09
 17,900 4.09 4.17 4.09 1,800 0 0.0
20/05/2013
4.09
 8,100 4.09 4.09 4.09 2,500 0 0.0
17/05/2013
4.09
 6,200 4.09 4.09 4.01 1,100 0 0.0
16/05/2013
3.93
 22,300 4.17 4.17 3.93 0 11,000 -0.1
15/05/2013
4.17
 8,700 4.17 4.25 4.17 0 0 0
14/05/2013
4.01
 10,700 4.09 4.17 3.93 0 0 0
13/05/2013
4.17
 9,000 4.01 4.17 4.01 0 0 0
10/05/2013
3.93
 400 4.25 4.25 3.93 0 0 0
09/05/2013
4.09
 7,000 4.09 4.09 4.09 0 0 0
08/05/2013
4.09
 1,200 4.17 4.17 4.09 0 0 0
07/05/2013
4.17
 2,000 4.09 4.17 4.09 0 0 0
06/05/2013
4.25
 15,500 4.09 4.33 4.09 4,700 0 0.0
03/05/2013
4.17
 6,800 4.01 4.17 4.01 3,500 0 0.0
02/05/2013
4.17
 9,300 4.09 4.17 3.85 5,000 0 0.0
26/04/2013
3.93
 7,300 3.85 4.17 3.85 5,000 0 0.0
25/04/2013
4.01
 21,600 3.85 4.01 3.85 21,600 2,600 0.1
24/04/2013
3.69
 1,400 3.85 3.85 3.69 0 0 0
23/04/2013
3.69
 100 3.69 3.69 3.69 0 0 0
22/04/2013
3.77
 1,000 3.77 3.77 3.77 0 0 0
18/04/2013
3.77
 300 3.85 3.85 3.77 0 0 0
17/04/2013
3.77
 11,000 3.77 3.85 3.77 0 0 0
16/04/2013
3.77
 300 4.01 4.01 3.77 0 0 0
15/04/2013
3.85
 300 3.85 3.85 3.69 0 0 0
12/04/2013
3.77
 11,600 3.85 3.85 3.77 0 0 0
11/04/2013
3.93
 100 3.93 3.93 3.93 0 0 0

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