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
(2024-08-21) 		-0.20 -3.45% 198,800 0 0
5.50
5.80
5.50
2 tháng
(2024-07-22) 		0.30 5.66% 215,300 0 0
5.30
5.90
5.50
3 tháng
(2024-06-24) 		0.20 3.70% 230,400 0 0
4.70
5.90
5.50
6 tháng
(2024-03-25) 		0.60 12% 2,577,097 -113 -0.0
4.40
6.50
5.50
12 tháng
(2023-09-26) 		-0.90 -13.85% 2,581,161 -113 -0.0
4.40
8.50
5.50
24 tháng
(2022-10-03) 		-0.20 -3.45% 2,656,537 -7,203 -0.0
4.30
9
5.50
36 tháng
(2021-10-06) 		2 55.56% 5,528,312 -12,603 -0.1
3.20
9
5.50
60 tháng
(2019-10-17) 		4 250% 13,324,826 -730,603 -1.0
0.50
9
5.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/09/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
21/09/2016
3.60
 3,100 3.60 3.60 3.60 0 0 0
20/09/2016
3.52
 8,900 3.52 3.52 3.52 0 0 0
19/09/2016
3.43
 1,600 3.52 3.52 3.43 0 0 0
16/09/2016
3.33
 0 3.33 3.33 3.33 0 0 0
15/09/2016
3.33
 10,000 3.43 3.70 3.33 0 0 0
14/09/2016
3.43
 16,100 3.80 3.80 3.43 0 0 0
13/09/2016
3.70
 10,200 3.89 3.89 3.43 0 0 0
12/09/2016
3.80
 8,500 3.70 3.80 3.52 0 0 0
09/09/2016
3.70
 11,400 3.61 3.80 3.61 0 0 0
08/09/2016
3.70
 3,100 3.80 3.80 3.52 0 0 0
07/09/2016
3.80
 300 3.80 3.80 3.80 0 0 0
06/09/2016
3.80
 4,000 3.61 3.80 3.61 0 0 0
05/09/2016
3.52
 2,500 3.52 3.52 3.52 0 0 0
01/09/2016
3.43
 2,000 3.43 3.43 3.43 0 0 0
31/08/2016
3.33
 1,100 3.52 3.52 3.33 0 0 0
30/08/2016
3.52
 0 3.52 3.52 3.52 0 0 0
29/08/2016
3.52
 8,100 3.52 3.52 3.52 0 0 0
26/08/2016
3.61
 500 3.61 3.61 3.61 0 0 0
25/08/2016
3.52
 0 3.52 3.52 3.52 0 0 0
24/08/2016
3.52
 1,900 3.52 3.52 3.43 0 200 -0.0
23/08/2016
3.61
 9,500 3.52 3.61 3.52 0 0 0
22/08/2016
3.61
 200 3.61 3.61 3.61 0 0 0
19/08/2016
3.52
 400 3.52 3.52 3.52 0 0 0
18/08/2016
3.70
 15,400 3.61 3.70 3.52 0 0 0
17/08/2016
3.70
 45,200 3.70 3.80 3.52 0 31,600 -0.1
16/08/2016
3.89
 249 3.89 3.89 3.89 0 0 0
15/08/2016
3.89
 0 3.89 3.89 3.89 0 0 0
12/08/2016
3.89
 700 3.80 3.89 3.80 0 0 0
11/08/2016
3.80
 10,100 3.89 3.89 3.70 0 0 0
10/08/2016
4.07
 3,100 3.70 4.07 3.70 0 0 0
09/08/2016
4.07
 100 4.07 4.07 4.07 0 100 -0.0
08/08/2016
3.80
 5,100 3.52 3.80 3.52 0 0 0
05/08/2016
3.89
 11,700 3.70 3.89 3.70 0 0 0
04/08/2016
3.98
 11,600 3.89 3.98 3.80 3,000 0 0.0
03/08/2016
4.07
 1,125 3.89 4.07 3.89 0 0 0
02/08/2016
3.98
 19,300 3.80 3.98 3.80 0 0 0
01/08/2016
4.17
 0 4.17 4.17 4.17 0 0 0
29/07/2016
4.17
 0 4.17 4.17 4.17 0 0 0
28/07/2016
4.17
 0 4.17 4.17 4.17 0 0 0
27/07/2016
4.17
 0 4.17 4.17 4.17 0 0 0
26/07/2016
4.17
 7,826 4.17 4.17 4.17 0 0 0
25/07/2016
4.35
 0 4.35 4.35 4.35 0 0 0
22/07/2016
4.35
 0 4.35 4.35 4.35 0 0 0
21/07/2016
4.35
 0 4.35 4.35 4.35 0 0 0
20/07/2016
4.35
 100 4.35 4.35 4.35 0 0 0
19/07/2016
3.98
 3,800 4.07 4.07 3.98 1,300 0 0.0
18/07/2016
4.17
 3,000 4.07 4.17 4.07 0 0 0
15/07/2016
4.17
 10,900 4.17 4.17 3.89 700 0 0.0
14/07/2016
4.26
 100 4.26 4.26 4.26 0 0 0
13/07/2016
4.17
 9,200 3.98 4.17 3.98 0 0 0
12/07/2016
4.07
 13,100 4.07 4.07 4.07 3,500 0 0.0
11/07/2016
4.44
 100 4.44 4.44 4.44 0 0 0
08/07/2016
4.07
 6,000 4.07 4.07 4.07 0 0 0
07/07/2016
4.07
 1,600 4.07 4.07 4.07 0 0 0
06/07/2016
4.07
 3,700 4.17 4.17 4.07 100 0 0.0
05/07/2016
4.26
 0 4.26 4.26 4.26 0 0 0
04/07/2016
4.26
 100 4.26 4.26 4.26 0 0 0
01/07/2016
4.17
 9,000 4.17 4.17 4.17 0 0 0
30/06/2016
4.07
 7,100 4.17 4.17 4.07 0 0 0
29/06/2016
4.44
 100 4.44 4.44 4.44 0 0 0
28/06/2016
4.35
 18,800 4.17 4.35 4.17 0 0 0
27/06/2016
4.54
 2,200 4.07 4.54 4.07 0 0 0
24/06/2016
4.35
 200 4.35 4.35 4.35 0 0 0
23/06/2016
4.35
 0 4.35 4.35 4.35 0 0 0
22/06/2016
4.35
 13,400 4.26 4.35 4.26 0 0 0
21/06/2016
4.26
 1,000 4.26 4.26 4.26 0 0 0
20/06/2016
4.63
 14,600 4.17 4.63 4.17 0 0 0
17/06/2016
4.26
 11,000 4.07 4.26 4.07 0 0 0
16/06/2016
4.26
 13,800 4.17 4.26 4.07 0 0 0
15/06/2016
4.17
 19,900 4.17 4.26 4.07 0 0 0
14/06/2016
4.17
 34,400 4.17 4.17 4.07 0 0 0
13/06/2016
4.35
 4,500 4.81 4.81 4.17 0 0 0
10/06/2016
4.44
 48,600 3.89 4.44 3.89 0 0 0
09/06/2016
4.07
 6,100 3.89 4.07 3.89 0 0 0
08/06/2016
4.07
 16,600 3.70 4.17 3.61 0 0 0
07/06/2016
3.98
 7,900 3.80 3.98 3.70 0 0 0
06/06/2016
3.98
 0 3.98 3.98 3.98 0 0 0
03/06/2016
3.98
 700 4.07 4.17 3.70 200 0 0.0
02/06/2016
3.80
 8,800 3.80 3.80 3.80 0 0 0
01/06/2016
3.80
 3,600 3.80 3.80 3.80 0 0 0
31/05/2016
3.80
 2,320 4.17 4.35 3.80 0 0 0
30/05/2016
3.98
 0 3.98 3.98 3.98 0 0 0
27/05/2016
3.98
 3,000 4.07 4.07 3.98 0 0 0
26/05/2016
4.17
 1,400 4.17 4.17 3.80 0 0 0
25/05/2016
3.98
 300 3.89 3.98 3.89 300 0 0.0
24/05/2016
3.80
 3,000 3.80 3.80 3.80 0 0 0
23/05/2016
3.89
 1,400 3.89 3.98 3.89 0 0 0
20/05/2016
4.17
 3,700 3.61 4.17 3.52 1,000 0 0.0
19/05/2016
3.89
 9,500 3.98 3.98 3.89 200 0 0.0
18/05/2016
4.26
 700 4.26 4.26 3.89 100 0 0.0
17/05/2016
4.17
 100 4.17 4.17 4.17 0 0 0
16/05/2016
3.89
 47,000 4.07 4.07 3.80 200 0 0.0
13/05/2016
4.17
 1,100 3.98 4.17 3.98 0 0 0
12/05/2016
4.17
 6,900 3.89 4.17 3.89 0 0 0
11/05/2016
4.26
 4,700 4.17 4.26 4.07 0 0 0
10/05/2016
4.26
 0 4.26 4.26 4.26 0 0 0
09/05/2016
4.26
 4,100 4.26 4.26 4.17 0 0 0
06/05/2016
4.35
 3,900 4.17 4.35 3.98 0 0 0
05/05/2016
4.35
 3,600 3.98 4.35 3.98 0 0 0
04/05/2016
4.35
 100 4.35 4.35 4.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |