CTCP Cơ khí Xăng dầu (pms)

34
2.80
(8.97%)
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
(2026-08-19) 		-3.80 -10.86% 9,000 -1,900 -0.1
31.20
35.50
34
2 tháng
(2026-07-20) 		-4.80 -13.33% 22,700 -1,900 -0.1
31.20
36
34
3 tháng
(2026-06-22) 		-3.80 -10.86% 26,100 -1,900 -0.1
31.20
36
34
6 tháng
(2026-03-23) 		-0.54 -1.71% 152,800 -1,900 -0.1
31.20
39
34
12 tháng
(2025-09-23) 		-0.36 -1.14% 240,500 -6,500 -0.2
30.38
39
34
24 tháng
(2024-09-30) 		4.02 14.77% 565,451 -9,000 -0.3
22.83
39
34
36 tháng
(2023-10-04) 		11.14 55.50% 1,341,855 -250,900 -6.8
15.61
39
34
60 tháng
(2021-10-14) 		16.45 111.51% 1,748,736 -261,191 -7.0
11.68
39
34
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2022
12.73
 187 11.68 12.73 12.73 0 0 0
16/11/2022
11.68
 300 12.87 12.87 11.68 0 0 0
15/11/2022
12.87
 400 14.26 15.24 12.87 0 0 0
14/11/2022
14.26
 300 15.80 16.01 14.26 0 0 0
11/11/2022
15.80
 0 15.80 15.80 15.80 0 0 0
10/11/2022
15.80
 0 15.80 15.80 15.80 0 0 0
09/11/2022
15.80
 100 15.80 15.80 15.80 0 0 0
08/11/2022
15.80
 0 15.80 15.80 15.80 0 0 0
07/11/2022
15.80
 70 15.80 15.80 15.80 0 0 0
04/11/2022
15.80
 0 15.80 15.80 15.80 0 0 0
03/11/2022
15.80
 0 15.80 15.80 15.80 0 0 0
02/11/2022
15.80
 0 15.80 15.80 15.80 0 0 0
01/11/2022
15.80
 500 14.40 15.80 14.26 0 400 0.0
31/10/2022
14.40
 51 14.40 14.40 14.40 0 0 0
28/10/2022
14.40
 200 13.22 14.40 14.40 0 0 0
27/10/2022
13.22
 100 14.26 14.26 13.22 0 0 0
26/10/2022
14.26
 0 14.26 14.26 14.26 0 0 0
25/10/2022
14.26
 0 14.26 14.26 14.26 0 0 0
24/10/2022
14.26
 100 15.38 15.38 14.26 0 0 0
21/10/2022
15.38
 200 15.87 15.87 15.38 0 0 0
20/10/2022
15.87
 2,655 17.62 17.62 15.87 0 0 0
19/10/2022
17.62
 100 16.15 17.62 17.62 0 0 0
18/10/2022
16.15
 100 14.68 16.15 16.15 0 0 0
17/10/2022
14.68
 3,870 15.31 16.71 14.54 700 1,900 0.0
14/10/2022
15.31
 1,860 16.92 16.92 15.31 0 0 0
13/10/2022
16.92
 200 15.38 16.92 13.84 0 100 0.0
12/10/2022
15.38
 13,409 14.89 16.36 14.12 5,100 13,370 -0.2
11/10/2022
14.89
 5,140 13.56 14.89 14.26 0 5,000 -0.1
10/10/2022
13.56
 101 15.03 15.03 13.56 0 0 0
07/10/2022
15.03
 0 15.03 15.03 15.03 0 0 0
06/10/2022
15.03
 640 16.64 16.64 15.03 0 0 0
05/10/2022
16.64
 0 16.64 16.64 16.64 0 0 0
04/10/2022
16.64
 100 15.94 16.64 16.64 0 0 0
03/10/2022
15.94
 1 15.94 15.94 15.94 0 0 0
30/09/2022
15.94
 1,099 16.01 16.01 15.45 0 0 0
29/09/2022
16.01
 13 16.01 16.01 16.01 0 0 0
28/09/2022
16.01
 242 16.15 16.15 16.01 0 0 0
27/09/2022
16.15
 0 16.15 16.15 16.15 0 0 0
26/09/2022
16.15
 0 16.15 16.15 16.15 0 0 0
23/09/2022
16.15
 30 16.15 16.15 16.15 0 0 0
22/09/2022
16.15
 0 16.15 16.15 16.15 0 0 0
21/09/2022
16.15
 0 16.15 16.15 16.15 0 0 0
20/09/2022
16.15
 30 16.15 16.15 16.15 0 0 0
19/09/2022
16.15
 75 16.15 16.15 16.15 0 0 0
16/09/2022
16.15
 76 16.15 16.15 16.15 0 0 0
15/09/2022
16.15
 50 16.15 16.15 16.15 0 0 0
14/09/2022
16.15
 100 15.38 16.15 16.15 0 0 0
13/09/2022
15.38
 180 16.08 16.08 15.38 0 100 0.0
12/09/2022
16.08
 125 17.62 17.62 16.08 0 0 0
09/09/2022
17.62
 200 16.29 17.76 17.62 100 0 0.0
08/09/2022
16.29
 0 16.29 16.29 16.29 0 0 0
07/09/2022
16.29
 300 16.15 16.29 16.29 300 0 0.0
06/09/2022
16.15
 0 16.15 16.15 16.15 0 0 0
05/09/2022
16.15
 0 16.15 16.15 16.15 0 0 0
31/08/2022
16.15
 0 16.15 16.15 16.15 0 0 0
30/08/2022
16.15
 0 16.15 16.15 16.15 0 0 0
29/08/2022
16.15
 0 16.15 16.15 16.15 0 0 0
26/08/2022
16.15
 0 16.15 16.15 16.15 0 0 0
25/08/2022
16.15
 0 16.15 16.15 16.15 0 0 0
24/08/2022
16.15
 0 16.15 16.15 16.15 0 0 0
23/08/2022
16.15
 200 16.99 16.99 16.15 0 0 0
22/08/2022
16.99
 0 16.99 16.99 16.99 0 0 0
19/08/2022
16.99
 0 16.99 16.99 16.99 0 0 0
18/08/2022
16.99
 100 16.99 16.99 16.99 0 0 0
17/08/2022
16.99
 0 16.99 16.99 16.99 0 0 0
16/08/2022
16.99
 0 16.99 16.99 16.99 0 0 0
15/08/2022
16.99
 0 16.99 16.99 16.99 0 0 0
12/08/2022
16.99
 0 16.99 16.99 16.99 0 0 0
11/08/2022
16.99
 200 16.99 16.99 16.99 0 0 0
10/08/2022
16.99
 100 16.99 16.99 16.99 0 0 0
09/08/2022
16.99
 200 17.06 17.06 16.99 0 0 0
08/08/2022
17.06
 200 17.13 17.13 17.06 0 0 0
05/08/2022
17.13
 0 17.13 17.13 17.13 0 0 0
04/08/2022
17.13
 0 17.13 17.13 17.13 0 0 0
03/08/2022
17.13
 0 17.13 17.13 17.13 0 0 0
02/08/2022
17.13
 200 17.13 17.13 17.13 0 0 0
01/08/2022
17.13
 200 16.08 17.13 16.57 0 0 0
29/07/2022
16.08
 0 16.08 16.08 16.08 0 0 0
28/07/2022
16.08
 0 16.08 16.08 16.08 0 0 0
27/07/2022
16.08
 0 16.08 16.08 16.08 0 0 0
26/07/2022
16.08
 0 16.08 16.08 16.08 0 0 0
25/07/2022
16.08
 0 16.08 16.08 16.08 0 0 0
22/07/2022
16.08
 500 16.43 16.43 16.08 0 0 0
21/07/2022
16.43
 0 16.43 16.43 16.43 0 0 0
20/07/2022
16.43
 0 16.43 16.43 16.43 0 0 0
19/07/2022
16.43
 200 16.78 16.78 16.43 200 0 0.0
18/07/2022
16.78
 0 16.78 16.78 16.78 0 0 0
15/07/2022
16.78
 370 17.41 17.41 16.78 0 0 0
14/07/2022
17.41
 0 17.41 17.41 17.41 0 0 0
13/07/2022
17.41
 0 17.41 17.41 17.41 0 0 0
12/07/2022
17.41
 400 16.08 17.41 14.68 0 0 0
11/07/2022
16.08
 100 14.82 16.08 16.08 0 0 0
08/07/2022
14.82
 0 14.82 14.82 14.82 0 0 0
07/07/2022
14.82
 0 14.82 14.82 14.82 0 0 0
06/07/2022
14.82
 20 14.82 14.82 14.82 0 0 0
05/07/2022
14.82
 1,300 16.43 16.43 14.82 0 0 0
04/07/2022
16.43
 0 16.43 16.43 16.43 0 0 0
01/07/2022
16.43
 0 16.43 16.43 16.43 0 0 0
30/06/2022
16.43
 3,820 16.78 16.78 15.10 3,200 3,320 0.0
29/06/2022
16.78
 0 16.78 16.78 16.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc