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)
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
10/04/2013
3.69
 1,600 3.77 3.77 3.69 0 0 0
09/04/2013
4.01
 1,500 3.93 4.01 3.93 0 0 0
08/04/2013
3.85
 7,800 3.77 3.85 3.77 0 0 0
05/04/2013
3.77
 600 3.69 3.93 3.69 0 0 0
04/04/2013
3.85
 7,700 3.93 3.93 3.85 0 0 0
03/04/2013
3.93
 9,800 3.93 3.93 3.61 0 0 0
02/04/2013
3.69
 14,300 4.01 4.01 3.69 0 0 0
01/04/2013
3.93
 5,200 3.85 3.93 3.85 0 0 0
29/03/2013
3.85
 14,700 3.93 3.93 3.61 0 0 0
28/03/2013
3.61
 4,000 4.01 4.01 3.61 0 0 0
27/03/2013
3.93
 3,500 3.93 3.93 3.93 400 0 0.0
26/03/2013
3.93
 2,000 4.09 4.09 3.93 600 0 0.0
25/03/2013
4.09
 3,100 4.01 4.09 3.93 200 0 0.0
22/03/2013
3.77
 900 3.93 4.09 3.77 0 0 0
21/03/2013
4.09
 2,700 4.09 4.09 4.01 0 0 0
20/03/2013
4.09
 1,400 4.09 4.09 4.01 0 0 0
19/03/2013
3.93
 1,800 4.01 4.09 3.93 0 0 0
18/03/2013
4.09
 3,400 4.01 4.09 4.01 0 0 0
15/03/2013
4.17
 1,700 4.09 4.17 4.01 0 0 0
14/03/2013
4.17
 1,400 4.33 4.33 4.09 0 0 0
13/03/2013
4.09
 12,000 4.09 4.09 4.09 0 0 0
12/03/2013
4.09
 1,700 4.09 4.09 4.09 0 0 0
11/03/2013
4.09
 5,500 4.01 4.09 4.01 0 0 0
08/03/2013
4.17
 100 4.17 4.17 4.17 0 0 0
07/03/2013
4.09
 18,500 4.09 4.09 3.85 0 0 0
06/03/2013
3.85
 200 3.85 3.85 3.85 0 0 0
05/03/2013
4.01
 7,400 4.09 4.09 3.77 0 0 0
04/03/2013
4.17
 4,000 4.17 4.17 4.09 0 0 0
01/03/2013
4.25
 1,200 4.17 4.25 4.17 0 0 0
28/02/2013
4.25
 4,700 4.25 4.25 4.09 0 0 0
27/02/2013
4.25
 2,500 4.33 4.33 4.09 0 0 0
26/02/2013
4.33
 2,400 4.57 4.57 4.09 0 0 0
25/02/2013
4.41
 2,000 4.41 4.41 4.41 0 0 0
22/02/2013
4.57
 1,200 4.41 4.57 4.25 0 0 0
21/02/2013
4.33
 29,500 4.33 4.73 4.33 0 0 0
20/02/2013
4.33
 1,900 4.33 4.33 4.25 0 0 0
19/02/2013
4.33
 700 4.33 4.33 4.17 0 0 0
18/02/2013
4.17
 14,100 4.25 4.41 4.17 0 0 0
08/02/2013
4.25
 4,000 4.25 4.25 4.17 0 0 0
07/02/2013
4.17
 4,600 4.09 4.17 4.01 0 0 0
06/02/2013
4.09
 3,900 4.01 4.09 4.01 0 0 0
05/02/2013
4.01
 300 4.01 4.01 4.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |