CTCP Máy - Thiết bị Dầu khí (pvm)

18
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
(2025-11-17) 		0.50 2.86% 547,600 0 0
17.30
19
18
2 tháng
(2025-10-17) 		0.80 4.65% 790,000 0 0
16.80
19
18
3 tháng
(2025-09-17) 		1.20 7.14% 954,600 0 0
15.60
19
18
6 tháng
(2025-06-19) 		1.60 9.76% 1,882,600 -500 -0.0
15.60
19
18
12 tháng
(2024-12-23) 		1.90 11.80% 2,466,454 -500 -0.0
15
19
18
24 tháng
(2023-12-27) 		5.60 45.19% 6,570,183 -29,800 -0.4
12.20
19
18
36 tháng
(2023-01-03) 		8.30 85.66% 11,954,243 -8,268 -0.1
9.23
19
18
60 tháng
(2021-01-11) 		-5.53 -23.50% 129,161,844 -20,919 0.7
7.39
25.38
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/05/2022
12.35
 18,000 12.44 12.69 11.58 0 0 0
12/05/2022
12.44
 13,901 13.54 13.54 12.44 0 0 0
11/05/2022
13.54
 12,200 13.46 14.05 12.44 0 0 0
10/05/2022
13.46
 9,000 13.03 13.46 12.78 0 0 0
09/05/2022
13.03
 78,800 14.56 14.56 12.18 0 0 0
06/05/2022
14.56
 28,100 14.74 14.74 14.05 0 0 0
05/05/2022
14.74
 13,700 14.56 14.91 14.48 0 0 0
04/05/2022
14.56
 51,800 14.05 15.59 14.14 200 0 0.0
29/04/2022
14.05
 35,300 13.63 14.22 13.63 0 0 0
28/04/2022
13.63
 22,700 13.63 13.97 13.37 0 0 0
27/04/2022
13.63
 35,400 13.12 13.80 12.61 0 0 0
26/04/2022
13.12
 37,700 13.20 13.20 12.52 100 0 0.0
25/04/2022
13.20
 17,900 13.63 14.31 12.44 0 0 0
22/04/2022
13.63
 22,000 13.63 14.31 13.20 0 0 0
21/04/2022
13.63
 122,500 15.33 15.33 13.29 0 0 0
20/04/2022
15.33
 35,500 15.76 16.18 15.25 0 0 0
19/04/2022
15.76
 47,800 16.18 16.27 15.50 0 0 0
18/04/2022
16.18
 37,600 16.44 16.69 15.76 0 0 0
15/04/2022
16.44
 17,400 16.52 17.03 16.44 0 0 0
14/04/2022
16.52
 16,400 16.78 17.03 16.52 0 0 0
13/04/2022
16.78
 42,000 16.44 16.78 16.27 0 0 0
12/04/2022
16.44
 40,100 17.03 17.03 16.35 0 0 0
08/04/2022
17.03
 58,900 16.95 17.03 16.61 100 0 0.0
07/04/2022
16.95
 55,200 17.12 17.38 16.95 0 0 0
06/04/2022
17.12
 108,100 17.12 17.38 17.03 0 0 0
05/04/2022
17.12
 41,300 17.21 17.38 17.03 0 0 0
04/04/2022
17.21
 39,900 17.12 17.38 16.95 100 0 0.0
01/04/2022
17.12
 76,500 17.21 17.21 16.86 0 0 0
31/03/2022
17.21
 101,700 17.12 17.29 16.86 0 0 0
30/03/2022
17.12
 110,500 17.38 17.46 17.03 0 0 0
29/03/2022
17.38
 42,452 17.29 17.63 17.29 0 0 0
28/03/2022
17.29
 200,700 17.55 17.72 17.03 0 0 0
25/03/2022
17.55
 64,100 17.80 17.97 17.55 0 0 0
24/03/2022
17.80
 80,601 17.55 17.80 17.46 0 0 0
23/03/2022
17.55
 55,752 17.63 17.72 17.38 0 0 0
22/03/2022
17.63
 61,500 17.63 17.72 17.55 0 0 0
21/03/2022
17.63
 93,200 17.46 17.63 17.21 0 20,000 -0.4
18/03/2022
17.46
 42,002 17.63 17.97 17.46 0 0 0
17/03/2022
17.63
 58,951 17.63 17.72 17.38 0 0 0
16/03/2022
17.63
 42,200 17.55 17.63 17.12 0 0 0
15/03/2022
17.55
 169,201 17.21 17.63 17.03 0 0 0
14/03/2022
17.21
 201,200 18.23 18.23 17.21 100 200 -0.0
11/03/2022
18.23
 73,300 18.57 18.65 18.14 0 0 0
10/03/2022
18.57
 110,200 19.08 19.08 17.97 200 0 0.0
09/03/2022
19.08
 405,800 18.57 19.25 17.89 20,300 0 0.5
08/03/2022
18.57
 141,700 19.25 19.59 18.40 0 0 0
07/03/2022
19.25
 407,000 18.48 19.76 18.40 200 0 0.0
04/03/2022
18.48
 224,401 19.33 19.50 18.40 200 0 0.0
03/03/2022
19.33
 154,919 19.08 20.27 19.16 800 0 0.0
02/03/2022
19.08
 386,101 18.48 19.16 18.31 0 0 0
01/03/2022
18.48
 202,200 17.46 18.57 17.46 0 0 0
28/02/2022
17.46
 62,032 17.55 17.55 17.21 0 0 0
25/02/2022
17.55
 44,700 17.46 17.63 17.29 0 0 0
24/02/2022
17.46
 91,100 17.89 18.06 17.03 0 0 0
23/02/2022
17.89
 81,800 17.38 18.14 17.21 0 0 0
22/02/2022
17.38
 60,800 17.38 17.46 17.03 0 0 0
21/02/2022
17.38
 39,900 17.55 17.72 17.21 0 0 0
18/02/2022
17.55
 73,400 17.21 17.72 17.12 0 0 0
17/02/2022
17.21
 56,500 17.03 17.21 16.95 0 0 0
16/02/2022
17.03
 19,200 17.03 17.21 16.95 0 0 0
15/02/2022
17.03
 32,900 17.03 17.12 16.78 0 0 0
14/02/2022
17.03
 27,900 17.29 17.29 17.03 0 0 0
11/02/2022
17.29
 36,605 17.55 17.55 17.12 0 0 0
10/02/2022
17.55
 43,905 17.21 17.63 17.03 0 0 0
09/02/2022
17.21
 23,300 17.46 17.55 17.03 0 0 0
08/02/2022
17.46
 22,400 17.29 17.46 17.03 0 0 0
07/02/2022
17.29
 13,534 16.61 18.40 17.29 0 0 0
28/01/2022
16.61
 37,300 16.61 17.03 16.61 0 0 0
27/01/2022
16.61
 13,100 16.61 16.69 16.52 0 0 0
26/01/2022
16.61
 34,810 17.12 17.12 16.61 0 0 0
25/01/2022
17.12
 15,900 16.95 17.21 16.52 0 0 0
24/01/2022
16.95
 58,700 17.29 17.72 16.95 0 0 0
21/01/2022
17.29
 28,700 17.29 17.89 17.21 0 0 0
20/01/2022
17.29
 65,600 16.69 17.38 16.44 0 0 0
19/01/2022
16.69
 37,600 16.69 16.69 16.52 0 0 0
18/01/2022
16.69
 89,100 17.21 17.21 16.52 0 1,500 -0.0
17/01/2022
17.21
 151,100 17.72 17.80 16.86 0 0 0
14/01/2022
17.72
 67,900 17.80 17.80 17.12 0 1,000 -0.0
13/01/2022
17.80
 109,800 17.89 18.23 17.21 0 0 0
12/01/2022
17.89
 111,300 18.31 18.48 17.12 0 0 0
11/01/2022
18.31
 33,749 18.48 18.48 17.97 0 0 0
10/01/2022
18.48
 113,000 18.40 18.57 18.14 100 0 0.0
07/01/2022
18.40
 128,700 18.74 18.74 18.31 0 0 0
06/01/2022
18.74
 72,400 18.91 18.91 18.48 0 0 0
05/01/2022
18.91
 100,700 18.82 19.08 18.40 100 0 0.0
04/01/2022
18.82
 177,600 18.57 19.08 18.31 0 0 0
31/12/2021
18.57
 54,700 18.57 18.57 18.31 0 0 0
30/12/2021
18.57
 71,200 18.82 18.82 18.40 8,000 0 0.2
29/12/2021
18.82
 54,100 18.65 18.82 18.57 0 0 0
28/12/2021
18.65
 71,300 18.57 19.42 18.40 0 0 0
27/12/2021
18.57
 144,301 18.57 18.57 17.89 0 0 0
24/12/2021
18.57
 104,700 18.57 18.99 18.31 0 0 0
23/12/2021
18.57
 376,639 19.42 19.42 18.31 0 0 0
22/12/2021
19.42
 244,600 19.42 19.93 19.08 0 0 0
21/12/2021
19.42
 223,600 19.85 19.85 19.16 0 0 0
20/12/2021
19.85
 176,400 20.70 20.78 19.59 0 0 0
17/12/2021
20.70
 414,701 20.19 21.12 20.19 0 0 0
16/12/2021
20.19
 544,200 19.25 20.36 19.16 0 0 0
15/12/2021
19.25
 145,500 19.16 19.42 18.91 0 0 0
14/12/2021
19.16
 169,300 19.50 19.50 19.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |