CTCP Cơ khí - Lắp máy Sông Đà (mec)

1.90
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
(2026-09-08) 		0.20 18.18% 66,300 0 0
1
1.90
1.90
2 tháng
(2026-08-10) 		-0.10 -7.14% 92,600 0 0
1
1.90
1.90
3 tháng
(2026-07-10) 		-0.70 -35% 388,400 0 0
1
2
1.90
6 tháng
(2026-04-13) 		-1.90 -59.38% 756,500 0 0
1
3.70
1.90
12 tháng
(2025-10-13) 		-2.60 -66.67% 1,017,900 0 0
1
4.10
1.90
24 tháng
(2024-10-18) 		-3.30 -71.74% 4,213,020 0 0
1
7.40
1.90
36 tháng
(2023-10-24) 		-5.20 -80% 6,803,662 0 0
1
8.50
1.90
60 tháng
(2021-11-03) 		-2.40 -64.86% 9,343,349 0 0
1
9
1.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/10/2010
10.35
 48,700 10.51 10.51 10.35 0 0 0
19/10/2010
11.01
 21,800 11.56 11.78 11.01 0 0 0
18/10/2010
11.78
 5,300 12.17 12.17 11.62 0 0 0
15/10/2010
12.17
 7,800 12.17 12.23 12.17 0 0 0
14/10/2010
12.28
 5,500 12.67 12.67 12.17 0 0 0
13/10/2010
12.34
 3,000 12.34 12.45 12.34 0 0 0
12/10/2010
12.34
 6,400 12.17 12.39 12.17 0 0 0
11/10/2010
12.61
 2,600 12.61 12.67 12.45 0 0 0
08/10/2010
12.28
 15,500 13.39 13.39 12.17 0 0 0
07/10/2010
12.95
 3,000 13.22 13.28 12.73 0 0 0
06/10/2010
13.22
 7,600 13.33 13.33 12.73 0 0 0
05/10/2010
13.28
 7,400 12.73 13.28 12.45 0 0 0
04/10/2010
12.39
 6,300 13.17 13.17 12.34 0 0 0
01/10/2010
13.50
 9,500 13.28 13.67 12.73 0 0 0
30/09/2010
13.00
 2,800 13.56 13.56 13.00 0 0 0
29/09/2010
13.00
 24,300 13.89 13.89 13.00 0 0 0
28/09/2010
13.94
 14,800 14.05 14.05 13.78 0 0 0
27/09/2010
13.83
 7,300 14.33 14.39 13.56 0 0 0
24/09/2010
13.83
 14,800 14.39 14.39 13.72 0 0 0
23/09/2010
13.89
 12,000 14.88 14.88 13.83 0 0 0
22/09/2010
14.39
 8,600 14.50 15.05 14.39 0 0 0
21/09/2010
14.11
 19,800 14.50 14.61 14.11 0 0 0
20/09/2010
14.66
 36,100 15.21 15.27 14.39 0 0 0
17/09/2010
14.39
 37,900 14.00 14.55 14.00 0 0 0
16/09/2010
14.00
 9,200 14.00 14.11 13.50 0 0 0
15/09/2010
13.83
 7,200 13.83 14.16 13.83 0 0 0
14/09/2010
13.72
 15,000 13.50 13.78 13.28 0 0 0
13/09/2010
12.84
 13,400 13.00 13.00 12.84 0 0 0
10/09/2010
13.56
 13,400 14.33 14.33 13.44 0 0 0
09/09/2010
14.39
 27,200 13.89 14.66 13.89 0 0 0
08/09/2010
13.89
 19,500 13.83 14.11 13.67 0 0 0
07/09/2010
14.72
 36,100 14.55 15.16 14.33 0 0 0
06/09/2010
14.55
 69,000 14.39 14.55 14.39 0 0 0
01/09/2010
14.00
 42,300 13.28 14.00 12.89 0 0 0
31/08/2010
13.28
 36,800 13.28 13.28 12.45 0 0 0
30/08/2010
12.45
 17,700 12.45 12.45 12.45 0 0 0
27/08/2010
11.73
 24,300 11.51 12.06 11.34 0 0 0
26/08/2010
11.95
 29,400 12.67 12.73 11.12 0 0 0
25/08/2010
12.17
 46,000 12.78 12.78 11.90 0 0 0
24/08/2010
12.73
 32,500 13.22 13.22 12.73 0 0 0
23/08/2010
13.50
 28,800 13.89 14.00 13.39 0 0 0
20/08/2010
14.05
 14,300 14.61 14.61 13.44 0 0 0
19/08/2010
13.83
 12,100 14.11 14.11 13.72 0 0 0
18/08/2010
14.05
 27,600 14.22 14.22 14.00 0 0 0
17/08/2010
14.72
 17,400 14.94 15.10 14.66 0 0 0
16/08/2010
15.33
 50,300 14.39 15.38 14.39 0 0 0
13/08/2010
14.72
 21,500 14.33 14.83 14.16 0 0 0
12/08/2010
14.16
 31,400 15.10 15.10 14.11 0 0 0
11/08/2010
15.16
 26,200 15.16 15.16 14.39 0 0 0
10/08/2010
14.88
 41,400 14.39 15.38 13.94 0 0 0
09/08/2010
14.88
 22,300 15.99 15.99 14.72 0 0 0
06/08/2010
15.60
 16,900 15.77 15.77 15.49 0 0 0
05/08/2010
15.71
 9,400 15.77 15.88 15.49 0 0 0
04/08/2010
15.60
 22,700 16.54 16.54 15.27 0 0 0
03/08/2010
16.04
 24,500 16.54 16.60 15.77 0 0 0
02/08/2010
15.82
 25,400 15.82 16.32 15.71 0 0 0
30/07/2010
16.21
 13,400 16.71 16.71 16.16 0 0 0
29/07/2010
16.27
 15,400 16.60 16.71 15.82 0 0 0
28/07/2010
15.66
 41,000 16.10 16.54 15.60 0 0 0
27/07/2010
16.32
 51,700 16.82 16.82 16.27 0 0 0
26/07/2010
16.54
 49,500 16.87 16.87 16.49 0 0 0
23/07/2010
16.87
 60,200 16.93 17.04 16.60 0 0 0
22/07/2010
17.15
 59,600 17.15 17.21 16.60 0 0 0
21/07/2010
17.15
 45,400 17.59 17.65 16.99 0 0 0
20/07/2010
16.93
 73,800 17.82 17.82 16.87 0 0 0
19/07/2010
17.48
 335,600 16.32 17.48 16.32 0 0 0
16/07/2010
16.32
 20,600 16.21 16.60 16.04 0 0 0
15/07/2010
16.32
 41,500 16.54 16.60 16.32 100 0 0.0
14/07/2010
16.65
 91,100 16.82 17.65 16.60 0 0 0
13/07/2010
16.76
 75,700 16.60 17.04 16.54 0 0 0
12/07/2010
16.49
 64,200 15.82 16.60 15.77 0 0 0
09/07/2010
15.77
 25,700 15.88 16.04 15.49 0 0 0
08/07/2010
15.93
 48,400 16.27 16.60 15.88 0 0 0
07/07/2010
16.27
 47,400 17.15 17.26 15.88 0 0 0
06/07/2010
16.38
 71,900 17.59 17.65 16.04 0 0 0
05/07/2010
16.60
 124,200 14.99 16.60 14.99 0 0 0
02/07/2010
15.55
 67,700 15.49 16.27 15.44 0 0 0
01/07/2010
15.66
 60,900 15.88 15.99 15.27 0 0 0
30/06/2010
15.05
 87,900 15.49 16.04 14.94 0 0 0
29/06/2010
16.16
 24,600 16.32 16.32 15.82 0 0 0
28/06/2010
16.04
 48,700 15.93 16.54 15.55 0 0 0
25/06/2010
16.04
 145,500 15.88 16.32 15.71 0 0 0
24/06/2010
16.82
 122,900 17.04 17.43 16.43 0 0 0
23/06/2010
16.99
 59,800 16.54 17.32 16.54 0 0 0
22/06/2010
17.59
 124,900 17.76 18.20 16.60 0 0 0
21/06/2010
17.76
 253,100 17.70 17.76 17.21 0 0 0
18/06/2010
16.99
 270,800 16.04 16.99 15.55 0 0 0
17/06/2010
15.82
 132,600 16.32 16.32 15.55 0 0 0
16/06/2010
16.04
 133,900 16.87 16.87 15.99 0 0 0
15/06/2010
16.43
 293,500 16.93 16.93 15.88 0 0 0
14/06/2010
15.82
 176,000 15.49 15.82 15.49 0 0 0
11/06/2010
14.88
 144,600 14.39 14.88 14.39 0 0 0
10/06/2010
14.05
 13,700 13.83 14.11 13.83 0 0 0
09/06/2010
13.83
 21,900 14.61 14.61 13.83 0 0 0
08/06/2010
14.27
 26,000 14.44 14.44 13.28 0 0 0
07/06/2010
13.56
 68,100 13.44 13.83 13.44 0 0 0
04/06/2010
14.61
 18,600 14.39 14.83 14.11 0 0 0
03/06/2010
14.16
 30,700 15.21 15.21 14.16 0 0 0
02/06/2010
15.21
 35,100 15.21 15.21 14.77 0 100 0.0
01/06/2010
15.05
 29,400 14.72 15.38 14.72 0 0 0

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