CTCP Máy - Thiết bị Dầu khí (pvm)

15.90
0.10
(0.63%)
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
(2024-10-22) 		-0.10 -0.62% 562,874 0 0
15.70
16
15.90
2 tháng
(2024-09-23) 		0.60 3.92% 641,275 0 0
15.20
16
15.90
3 tháng
(2024-08-23) 		0.50 3.25% 761,475 0 0
15.20
16.30
15.90
6 tháng
(2024-05-27) 		0.20 1.27% 1,491,313 0 0
15.20
17.90
15.90
12 tháng
(2023-11-27) 		3.70 30.33% 4,450,086 -29,500 -0.4
11.80
17.90
15.90
24 tháng
(2022-12-02) 		5.22 48.91% 9,638,660 -9,268 -0.1
8.68
17.90
15.90
36 tháng
(2021-12-07) 		-3.57 -18.33% 23,624,310 -468 0.1
7.63
22.11
15.90
60 tháng
(2019-12-18) 		6.32 65.92% 133,106,402 -319 1.3
6.96
26.20
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
15.90
 11,500 15.80 15.90 15.70 0 0 0
20/11/2024
15.70
 29,000 15.80 15.90 15.60 0 0 0
19/11/2024
15.80
 7,000 15.80 15.80 15.80 0 0 0
18/11/2024
15.90
 29,300 15.70 15.90 15.70 0 0 0
15/11/2024
16
 27,205 15.60 16 15.60 0 0 0
14/11/2024
15.70
 800 15.70 15.80 15.70 0 0 0
13/11/2024
15.80
 30,201 15.60 15.80 15.50 0 0 0
12/11/2024
15.70
 3,500 15.40 15.70 15.40 0 0 0
11/11/2024
15.80
 8,100 15.40 15.80 15.40 0 0 0
08/11/2024
15.80
 27,500 15.80 15.80 15.80 0 0 0
07/11/2024
15.90
 21,368 15.80 15.90 15.80 0 0 0
06/11/2024
16
 3,300 15.70 16 15.70 0 0 0
05/11/2024
15.80
 2,500 15.80 15.80 15.80 0 0 0
04/11/2024
15.90
 30,100 15.80 15.90 15.80 0 0 0
01/11/2024
15.80
 50,300 15.80 15.80 15.80 0 0 0
31/10/2024
15.80
 30,000 15.80 15.80 15.80 0 0 0
30/10/2024
15.80
 1,000 15.80 15.80 15.80 0 0 0
29/10/2024
15.90
 7,600 15.80 15.90 15.80 0 0 0
28/10/2024
15.90
 68,600 15.50 15.90 15.50 0 0 0
25/10/2024
15.80
 4,100 15.60 15.80 15.40 0 0 0
24/10/2024
15.90
 51,300 15.80 16 15.60 0 0 0
23/10/2024
16
 1,800 15.50 16 15.50 0 0 0
22/10/2024
16
 116,800 15.50 16 15.50 0 0 0
21/10/2024
15.50
 15,100 15.50 15.60 15.50 0 0 0
18/10/2024
15.70
 100 15.70 15.70 15.70 0 0 0
17/10/2024
15.50
 4,300 15.40 15.50 15.10 0 0 0
16/10/2024
15.70
 0 15.70 15.70 15.70 0 0 0
15/10/2024
15.70
 100 15.70 15.70 15.70 0 0 0
14/10/2024
15.50
 3,901 15.70 15.70 15.50 0 0 0
11/10/2024
15.50
 17,300 15.10 15.50 15 0 0 0
10/10/2024
15.60
 100 15.60 15.60 15.60 0 0 0
09/10/2024
15.60
 800 15.20 15.60 15.20 0 0 0
08/10/2024
15.20
 1,000 15.20 15.20 15.20 0 0 0
07/10/2024
15.30
 8,400 15.40 16.50 15.30 0 0 0
04/10/2024
15.40
 100 15.40 15.40 15.40 0 0 0
03/10/2024
15.50
 100 15.50 15.50 15.50 0 0 0
02/10/2024
15.50
 100 15.50 15.50 15.50 0 0 0
01/10/2024
15.60
 2,000 15.60 15.80 15.60 0 0 0
30/09/2024
15.70
 0 15.70 15.70 15.70 0 0 0
27/09/2024
15.70
 5,000 15.70 15.70 15.70 0 0 0
26/09/2024
15.90
 3,100 15.80 15.90 15.80 0 0 0
25/09/2024
15.90
 100 15.90 15.90 15.90 0 0 0
24/09/2024
15.80
 800 15.40 15.80 15.40 0 0 0
23/09/2024
15.30
 16,000 15.80 15.90 15.30 0 0 0
20/09/2024
15.40
 9,200 15.40 15.50 15.40 0 0 0
19/09/2024
15.40
 2,900 15.50 15.50 15.40 0 0 0
18/09/2024
16.30
 20,800 15.80 17.90 15.20 0 0 0
17/09/2024
15.70
 0 15.70 15.70 15.70 0 0 0
16/09/2024
15.90
 10,000 15.40 15.90 15.40 0 0 0
13/09/2024
15.80
 8,400 15.40 15.80 15.40 0 0 0
12/09/2024
15.70
 200 14.40 15.70 14.40 0 0 0
11/09/2024
15.50
 100 15.50 15.50 15.50 0 0 0
10/09/2024
15.50
 5,500 15.50 15.50 15.50 0 0 0
09/09/2024
15.70
 23,200 15.50 15.70 15.10 0 0 0
06/09/2024
15.90
 300 15.60 15.90 15.60 0 0 0
05/09/2024
15.90
 0 15.90 15.90 15.90 0 0 0
04/09/2024
15.90
 100 15.90 15.90 15.90 0 0 0
30/08/2024
15.90
 1,600 15.80 15.90 15.40 0 0 0
29/08/2024
15.60
 5,100 15.90 15.90 15.60 0 0 0
28/08/2024
15.90
 1,000 16 16 15.40 0 0 0
27/08/2024
15.70
 0 15.70 15.70 15.70 0 0 0
26/08/2024
15.50
 22,100 16 16 15.50 0 0 0
23/08/2024
15.40
 9,700 16.30 16.30 15.40 0 0 0
22/08/2024
16
 6,600 15.90 17.70 15.90 0 0 0
21/08/2024
16
 100 16 16 16 0 0 0
20/08/2024
16
 100 16 16 16 0 0 0
19/08/2024
15.90
 100 15.90 15.90 15.90 0 0 0
16/08/2024
15.90
 100 15.90 15.90 15.90 0 0 0
15/08/2024
15.40
 4,100 15.40 15.40 15.40 0 0 0
14/08/2024
15.90
 600 15.40 15.90 15.40 0 0 0
13/08/2024
15.60
 1,400 15.40 15.60 15.40 0 0 0
12/08/2024
15.90
 4,500 15.40 15.90 15.40 0 0 0
09/08/2024
16
 100 16 16 16 0 0 0
08/08/2024
16
 28,300 15.60 16 15.20 0 0 0
07/08/2024
16
 2,500 15.70 16 15.70 0 0 0
06/08/2024
16
 100 16 16 16 0 0 0
05/08/2024
15.90
 19,100 15.60 16 15.60 0 0 0
02/08/2024
17.90
 44,100 15.50 17.90 15.30 0 0 0
01/08/2024
15.50
 19,600 15.80 15.80 15.40 0 0 0
31/07/2024
15.90
 0 15.90 15.90 15.90 0 0 0
30/07/2024
15.90
 0 15.90 15.90 15.90 0 0 0
29/07/2024
15.90
 100 15.90 15.90 15.90 0 0 0
26/07/2024
15.70
 0 15.70 15.70 15.70 0 0 0
25/07/2024
15.60
 21,500 15.70 15.70 15.60 0 0 0
24/07/2024
15.70
 200 15.80 15.80 15.70 0 0 0
23/07/2024
16
 3,000 15.80 16 15.70 0 0 0
22/07/2024
16
 16,700 15.70 16 15.70 0 0 0
19/07/2024
15.70
 12,200 15.80 15.80 15.70 0 0 0
18/07/2024
16
 1,600 15.90 16 15.80 0 0 0
17/07/2024
15.80
 1,200 15.90 15.90 15.80 0 0 0
16/07/2024
15.90
 300 16.10 16.10 15.90 0 0 0
15/07/2024
15.90
 12,600 15.80 15.90 15.80 0 0 0
12/07/2024
15.80
 4,500 15.70 16.10 15.70 0 0 0
11/07/2024
16.10
 700 15.80 16.10 15.80 0 0 0
10/07/2024
16
 22,000 15.90 16 15.80 0 0 0
09/07/2024
16.10
 2,100 15.90 16.10 15.90 0 0 0
08/07/2024
16.10
 33,300 16 16.10 15.80 0 0 0
05/07/2024
16.10
 4,300 16 16.20 16 0 0 0
04/07/2024
16.10
 2,700 16 16.10 16 0 0 0
03/07/2024
16.10
 200 15.80 16.10 15.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |