CTCP Cơ khí - Lắp máy Sông Đà (mec)

4.60
0
(0%)

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
(2024-10-09)
0 0% 8,000 0 0
4
5.20
4.60
2 tháng
(2024-09-09)
-1.10 -19.30% 206,400 0 0
4
5.70
4.60
3 tháng
(2024-08-12)
-1.20 -20.69% 209,100 0 0
4
5.80
4.60
6 tháng
(2024-05-13)
-0.80 -14.81% 265,100 0 0
4
5.90
4.60
12 tháng
(2023-11-14)
-1.90 -29.23% 2,591,188 -113 -0.0
4
8.50
4.60
24 tháng
(2022-11-21)
-0.90 -16.36% 2,638,391 -5,313 -0.0
4
9
4.60
36 tháng
(2021-11-24)
-0.20 -4.17% 4,811,850 -12,603 -0.1
4
9
4.60
60 tháng
(2019-12-05)
3 187.50% 13,288,924 -741,003 -1.0
0.50
9
4.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/01/2008
20.37
23,300 21.08 21.08 20.29 1,000 0 0
08/01/2008
20.49
20,400 20.05 21.52 20.05 0 0 0
07/01/2008
19.61
15,800 21.52 21.52 19.37 1,000 0 0
04/01/2008
21.48
4,500 21.88 21.88 21.28 0 0 0
03/01/2008
22.28
2,700 22.79 22.83 21.88 0 0 0
02/01/2008
22.55
3,500 23.07 23.07 22.47 1,000 0 0
28/12/2007
23.07
13,800 22.87 23.27 22.67 1,000 0 0
27/12/2007
23.07
13,500 23.07 23.07 22.67 0 0 0
26/12/2007
23.07
18,800 22.67 23.07 22.47 0 300 0
25/12/2007
22.67
6,300 23.07 23.07 22.28 0 0 0
24/12/2007
23.07
16,900 23.47 23.47 22.67 0 0 0
21/12/2007
23.07
18,600 22.87 23.47 22.87 0 0 0
20/12/2007
22.67
15,900 24.26 24.26 21.88 0 0 0
19/12/2007
23.47
31,100 23.43 24.42 23.43 0 0 0
18/12/2007
22.67
22,600 22.08 23.47 21.88 0 0 0
17/12/2007
22.08
11,800 22.87 22.87 22.08 0 0 0
14/12/2007
23.27
20,100 23.47 23.47 22.87 1,500 0 0
13/12/2007
23.87
29,100 24.26 24.26 22.87 5,000 0 0
12/12/2007
24.26
41,500 23.67 25.26 23.07 0 0 0
11/12/2007
23.87
33,400 24.86 24.86 22.79 0 10,800 0
10/12/2007
25.06
21,700 25.86 25.86 24.66 0 0 0
07/12/2007
25.46
37,900 24.66 26.05 24.66 0 100 0
06/12/2007
25.06
46,300 26.45 26.45 24.86 0 0 0
05/12/2007
26.37
35,100 27.84 27.84 24.86 0 0 0
04/12/2007
27.65
59,300 27.84 27.84 26.65 10,800 0 0
03/12/2007
26.33
35,700 25.02 26.33 25.02 0 1,200 0
30/11/2007
24.07
36,100 23.47 24.26 23.07 0 0 0
29/11/2007
22.87
28,300 21.84 23.07 21.48 0 0 0
28/11/2007
21.48
24,700 21.48 21.48 21.08 0 0 0
27/11/2007
20.49
27,000 20.68 21.08 20.49 0 0 0
26/11/2007
20.13
30,400 20.29 21.08 19.89 3,600 3,600 0
23/11/2007
20.29
23,700 20.25 20.68 19.89 0 0 0
22/11/2007
21.56
46,000 21.68 21.68 20.68 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |