CTCP Cơ khí - Lắp máy Sông Đà (mec)

5.60
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
(2024-08-20) 		-0.20 -3.45% 198,800 0 0
5.60
5.80
5.60
2 tháng
(2024-07-22) 		0.30 5.66% 215,300 0 0
5.30
5.90
5.60
3 tháng
(2024-06-21) 		0.10 1.82% 237,000 0 0
4.70
5.90
5.60
6 tháng
(2024-03-25) 		0.60 12% 2,577,097 -113 -0.0
4.40
6.50
5.60
12 tháng
(2023-09-25) 		-0.90 -13.85% 2,581,161 -113 -0.0
4.40
8.50
5.60
24 tháng
(2022-09-30) 		-0.20 -3.45% 2,656,537 -7,203 -0.0
4.30
9
5.60
36 tháng
(2021-10-05) 		2 55.56% 5,528,312 -12,603 -0.1
3.20
9
5.60
60 tháng
(2019-10-16) 		4 250% 13,332,126 -730,403 -1.0
0.50
9
5.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2021
5.50
 375,349 5.50 5.50 5.40 0 0 0
25/11/2021
4.80
 0 4.80 4.80 4.80 0 0 0
24/11/2021
4.80
 0 4.80 4.80 4.80 0 0 0
23/11/2021
4.80
 0 4.80 4.80 4.80 0 0 0
22/11/2021
4.80
 0 4.80 4.80 4.80 0 0 0
19/11/2021
4.80
 15,231 4.70 4.80 4.70 0 0 0
18/11/2021
4.20
 0 4.20 4.20 4.20 0 0 0
17/11/2021
4.20
 0 4.20 4.20 4.20 0 0 0
16/11/2021
4.20
 0 4.20 4.20 4.20 0 0 0
15/11/2021
4.20
 0 4.20 4.20 4.20 0 0 0
12/11/2021
4.20
 76,520 4.20 4.20 4.10 0 0 0
11/11/2021
3.70
 0 3.70 3.70 3.70 0 0 0
10/11/2021
3.70
 0 3.70 3.70 3.70 0 0 0
09/11/2021
3.70
 0 3.70 3.70 3.70 0 0 0
08/11/2021
3.70
 0 3.70 3.70 3.70 0 0 0
05/11/2021
4.20
 227,900 3.60 4.20 3.40 0 0 0
04/11/2021
3.70
 0 3.70 3.70 3.70 0 0 0
03/11/2021
3.70
 0 3.70 3.70 3.70 0 0 0
02/11/2021
3.70
 0 3.70 3.70 3.70 0 0 0
01/11/2021
3.70
 0 3.70 3.70 3.70 0 0 0
29/10/2021
3.70
 94,373 4.70 4.70 3.50 0 0 0
28/10/2021
4.10
 0 4.10 4.10 4.10 0 0 0
27/10/2021
4.10
 0 4.10 4.10 4.10 0 0 0
26/10/2021
4.10
 0 4.10 4.10 4.10 0 0 0
25/10/2021
4.10
 0 4.10 4.10 4.10 0 0 0
22/10/2021
4.10
 295,043 4.10 4.10 4.10 0 0 0
21/10/2021
3.60
 0 3.60 3.60 3.60 0 0 0
20/10/2021
3.60
 0 3.60 3.60 3.60 0 0 0
19/10/2021
3.60
 0 3.60 3.60 3.60 0 0 0
18/10/2021
3.60
 0 3.60 3.60 3.60 0 0 0
15/10/2021
3.60
 10,600 3.60 3.60 3.60 0 0 0
14/10/2021
3.20
 0 3.20 3.20 3.20 0 0 0
13/10/2021
3.20
 0 3.20 3.20 3.20 0 0 0
12/10/2021
3.20
 0 3.20 3.20 3.20 0 0 0
11/10/2021
3.20
 0 3.20 3.20 3.20 0 0 0
08/10/2021
4.10
 7,095 4.10 4.10 3.10 0 0 0
07/10/2021
3.60
 0 3.60 3.60 3.60 0 0 0
06/10/2021
3.60
 0 3.60 3.60 3.60 0 0 0
05/10/2021
3.60
 0 3.60 3.60 3.60 0 0 0
04/10/2021
3.60
 0 3.60 3.60 3.60 0 0 0
01/10/2021
3.60
 16,200 3.60 4.10 3.50 0 0 0
30/09/2021
4.10
 0 4.10 4.10 4.10 0 0 0
29/09/2021
4.10
 0 4.10 4.10 4.10 0 0 0
28/09/2021
4.10
 0 4.10 4.10 4.10 0 0 0
27/09/2021
4.10
 0 4.10 4.10 4.10 0 0 0
24/09/2021
4.20
 304,060 4.20 4.20 3.20 0 900 -0.0
23/09/2021
3.70
 0 3.70 3.70 3.70 0 0 0
22/09/2021
3.70
 0 3.70 3.70 3.70 0 0 0
21/09/2021
3.70
 0 3.70 3.70 3.70 0 0 0
20/09/2021
3.70
 0 3.70 3.70 3.70 0 0 0
17/09/2021
4.10
 223,794 3.40 4.40 3.40 0 0 0
16/09/2021
3.90
 0 3.90 3.90 3.90 0 0 0
15/09/2021
3.90
 0 3.90 3.90 3.90 0 0 0
14/09/2021
3.90
 0 3.90 3.90 3.90 0 0 0
13/09/2021
3.90
 0 3.90 3.90 3.90 0 0 0
10/09/2021
3.70
 59,631 3.70 4.10 3.10 0 0 0
09/09/2021
3.60
 0 3.60 3.60 3.60 0 0 0
08/09/2021
3.60
 0 3.60 3.60 3.60 0 0 0
07/09/2021
3.60
 0 3.60 3.60 3.60 0 0 0
06/09/2021
3.60
 0 3.60 3.60 3.60 0 0 0
01/09/2021
3.60
 0 3.60 3.60 3.60 0 0 0
31/08/2021
3.60
 0 3.60 3.60 3.60 0 0 0
30/08/2021
3.60
 0 3.60 3.60 3.60 0 0 0
27/08/2021
3.20
 4,939 3.70 3.70 3.20 0 0 0
26/08/2021
3.30
 0 3.30 3.30 3.30 0 0 0
25/08/2021
3.30
 0 3.30 3.30 3.30 0 0 0
24/08/2021
3.30
 0 3.30 3.30 3.30 0 0 0
23/08/2021
3.30
 0 3.30 3.30 3.30 0 0 0
20/08/2021
3.30
 0 3.30 3.30 3.30 0 0 0
19/08/2021
3.30
 0 3.30 3.30 3.30 0 0 0
18/08/2021
3.30
 0 3.30 3.30 3.30 0 0 0
17/08/2021
3.30
 0 3.30 3.30 3.30 0 0 0
16/08/2021
3.30
 0 3.30 3.30 3.30 0 0 0
13/08/2021
3.20
 1,401 3.40 3.50 2.70 0 0 0
12/08/2021
3.10
 0 3.10 3.10 3.10 0 0 0
11/08/2021
3.10
 0 3.10 3.10 3.10 0 0 0
10/08/2021
3.10
 0 3.10 3.10 3.10 0 0 0
09/08/2021
3.10
 0 3.10 3.10 3.10 0 0 0
06/08/2021
3.10
 1,535 3.20 3.20 3 0 0 0
05/08/2021
2.80
 0 2.80 2.80 2.80 0 0 0
04/08/2021
2.80
 0 2.80 2.80 2.80 0 0 0
03/08/2021
2.80
 0 2.80 2.80 2.80 0 0 0
02/08/2021
2.80
 0 2.80 2.80 2.80 0 0 0
30/07/2021
2.70
 2,100 2.80 2.80 2.70 0 0 0
29/07/2021
2.50
 0 2.50 2.50 2.50 0 0 0
28/07/2021
2.50
 0 2.50 2.50 2.50 0 0 0
27/07/2021
2.50
 0 2.50 2.50 2.50 0 0 0
26/07/2021
2.50
 0 2.50 2.50 2.50 0 0 0
23/07/2021
2.50
 64,600 1.90 2.50 1.90 0 0 0
22/07/2021
2.20
 0 2.20 2.20 2.20 0 0 0
21/07/2021
2.20
 0 2.20 2.20 2.20 0 0 0
20/07/2021
2.20
 0 2.20 2.20 2.20 0 0 0
19/07/2021
2.20
 0 2.20 2.20 2.20 0 0 0
16/07/2021
2.20
 15,000 2.20 2.20 2.20 0 9,300 -0.0
15/07/2021
2.50
 0 2.50 2.50 2.50 0 0 0
14/07/2021
2.50
 0 2.50 2.50 2.50 0 0 0
13/07/2021
2.50
 0 2.50 2.50 2.50 0 0 0
12/07/2021
2.50
 0 2.50 2.50 2.50 0 0 0
09/07/2021
2.50
 10,700 2.50 2.60 2.50 0 700 -0.0
08/07/2021
2.90
 0 2.90 2.90 2.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |