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)
13/12/2021
19.50
 265,262 19.33 19.85 18.99 0 0 0
10/12/2021
19.33
 306,039 18.99 19.42 18.57 1,500 0 0.0
09/12/2021
18.99
 356,400 19.33 19.85 18.40 0 0 0
08/12/2021
19.33
 508,000 18.23 19.59 18.23 0 0 0
07/12/2021
18.23
 163,701 17.63 18.74 17.55 0 0 0
06/12/2021
17.63
 393,000 17.46 18.06 17.46 0 0 0
03/12/2021
17.46
 333,600 17.63 17.72 17.38 0 0 0
02/12/2021
17.63
 291,500 17.72 17.80 17.46 0 0 0
01/12/2021
17.72
 150,671 17.97 18.06 17.46 0 0 0
30/11/2021
17.97
 108,800 17.72 18.14 17.63 0 0 0
29/11/2021
17.72
 125,810 17.80 17.80 17.21 0 0 0
26/11/2021
17.80
 109,200 18.06 18.06 17.55 0 0 0
25/11/2021
18.06
 117,000 18.06 18.23 17.80 0 0 0
24/11/2021
18.06
 115,200 17.89 19.16 17.97 0 0 0
23/11/2021
17.89
 271,906 17.80 18.14 17.38 0 0 0
22/11/2021
17.80
 236,530 18.82 19.16 17.29 0 0 0
19/11/2021
18.82
 361,750 19.59 19.68 18.31 0 0 0
18/11/2021
19.59
 247,900 19.59 20.02 19.33 0 0 0
17/11/2021
19.59
 98,500 19.50 19.76 19.25 0 0 0
16/11/2021
19.50
 261,600 20.02 20.19 19.50 0 0 0
15/11/2021
20.02
 441,300 19.50 20.44 19.59 0 6,000 -0.1
12/11/2021
19.50
 228,300 18.99 19.76 19.08 0 3,000 -0.1
11/11/2021
18.99
 237,700 18.65 18.99 18.57 0 0 0
10/11/2021
18.65
 380,500 18.91 19.08 18.48 0 0 0
09/11/2021
18.91
 137,100 19.16 19.16 18.65 0 0 0
08/11/2021
19.16
 222,500 18.91 19.42 18.48 0 2,000 -0.0
05/11/2021
18.91
 172,700 19.16 19.25 18.48 0 0 0
04/11/2021
19.16
 177,700 19.59 20.10 18.06 0 800 -0.0
03/11/2021
19.59
 503,300 19.59 20.87 19.59 3,000 0 0.1
02/11/2021
19.59
 701,501 17.63 19.85 17.55 0 7,100 -0.2
01/11/2021
17.63
 129,500 17.63 18.06 17.63 0 0 0
29/10/2021
17.63
 165,300 17.80 18.06 17.46 0 0 0
28/10/2021
17.80
 187,600 17.29 18.06 17.03 0 0 0
27/10/2021
17.29
 78,900 17.29 17.46 16.95 0 900 -0.0
26/10/2021
17.29
 24,500 17.46 17.46 17.21 0 0 0
25/10/2021
17.46
 108,900 16.86 17.46 16.86 0 1,000 -0.0
22/10/2021
16.86
 34,000 16.86 16.95 16.78 0 0 0
21/10/2021
16.86
 21,800 17.03 17.03 16.78 0 0 0
20/10/2021
17.03
 64,600 16.86 17.12 16.61 0 0 0
19/10/2021
16.86
 44,500 16.86 16.95 16.78 0 0 0
18/10/2021
16.86
 90,100 17.12 17.12 16.78 0 0 0
15/10/2021
17.12
 70,400 17.12 17.12 16.95 1,000 0 0.0
14/10/2021
17.12
 29,800 17.21 17.29 17.12 0 0 0
13/10/2021
17.21
 21,000 17.29 17.29 16.95 0 0 0
12/10/2021
17.29
 111,300 17.38 17.38 16.95 0 0 0
11/10/2021
17.38
 76,400 17.38 17.38 17.21 0 0 0
08/10/2021
17.38
 86,900 17.55 17.72 17.29 0 0 0
07/10/2021
17.55
 40,600 17.46 17.80 17.38 0 0 0
06/10/2021
17.46
 127,100 17.46 17.80 17.21 0 0 0
05/10/2021
17.46
 50,000 17.55 17.55 17.29 0 0 0
04/10/2021
17.55
 105,507 17.72 17.72 17.29 0 0 0
01/10/2021: Cổ tức tiền mặt tỉ lệ: 10%
01/10/2021
17.72
 108,700 17.55 18.14 17.29 2,300 0 0.0
30/09/2021
17.55
 75,400 17.55 17.87 17.38 0 0 0
29/09/2021
17.55
 46,900 17.46 17.87 17.30 0 0 0
28/09/2021
17.46
 234,802 16.98 17.46 16.41 0 0 0
27/09/2021
16.98
 189,803 18.11 18.11 16.90 3,000 0 0.1
24/09/2021
18.11
 143,800 18.44 18.76 17.87 0 0 0
23/09/2021
18.44
 267,202 19.33 19.50 18.44 500 0 0.0
22/09/2021
19.33
 587,626 17.55 19.58 17.46 10,100 0 0.2
21/09/2021
17.55
 219,200 17.79 17.87 17.22 0 0 0
20/09/2021
17.79
 247,502 17.71 18.28 17.71 0 0 0
17/09/2021
17.71
 296,811 16.90 17.87 17.06 0 0 0
16/09/2021
16.90
 182,007 16.73 17.71 16.65 0 0 0
15/09/2021
16.73
 83,500 16.81 16.98 16.65 0 0 0
14/09/2021
16.81
 49,200 16.81 17.06 16.65 0 0 0
13/09/2021
16.81
 123,400 16.98 17.06 16.65 0 0 0
10/09/2021
16.98
 117,300 17.06 17.14 16.90 0 0 0
09/09/2021
17.06
 337,100 17.06 17.22 16.73 0 0 0
08/09/2021
17.06
 265,400 17.06 19.50 16.81 0 0 0
07/09/2021
17.06
 708,300 17.06 17.30 16.90 0 0 0
06/09/2021
17.06
 366,400 17.87 17.87 16.98 0 0 0
01/09/2021
17.87
 100,500 18.03 18.60 17.06 0 0 0
31/08/2021
18.03
 318,000 17.79 18.68 17.87 0 0 0
30/08/2021
17.79
 1,396,700 16.90 17.87 16.73 0 0 0
27/08/2021
16.90
 97,500 16.73 16.90 16.65 0 0 0
26/08/2021
16.73
 93,900 16.81 16.81 16.65 0 0 0
25/08/2021
16.81
 138,900 16.73 16.81 16.65 0 0 0
24/08/2021
16.73
 51,800 16.90 16.90 16.49 0 0 0
23/08/2021
16.90
 146,700 17.06 17.06 16.65 0 0 0
20/08/2021
17.06
 167,200 17.30 17.46 16.33 0 0 0
19/08/2021
17.30
 88,800 17.30 17.46 17.06 0 0 0
18/08/2021
17.30
 56,200 17.22 17.63 17.22 0 0 0
17/08/2021
17.22
 64,900 16.90 17.55 16.65 0 0 0
16/08/2021
16.90
 57,300 16.90 17.06 16.57 0 0 0
13/08/2021
16.90
 15,900 17.06 17.06 16.57 0 0 0
12/08/2021
17.06
 16,600 17.30 17.30 16.65 900 0 0.0
11/08/2021
17.30
 84,100 17.14 17.63 17.14 0 0 0
10/08/2021
17.14
 57,200 16.65 17.38 16.73 0 0 0
09/08/2021
16.65
 13,200 16.73 16.73 16.33 0 0 0
06/08/2021
16.73
 44,000 16.33 16.90 16.25 0 0 0
05/08/2021
16.33
 56,200 16.25 16.41 16.16 0 0 0
04/08/2021
16.25
 53,700 16.16 16.33 16.16 0 0 0
03/08/2021
16.16
 28,100 16.33 16.41 16.16 0 0 0
02/08/2021
16.33
 35,200 16.25 16.33 16.16 0 0 0
30/07/2021
16.25
 38,800 16.25 16.41 16.25 0 0 0
29/07/2021
16.25
 32,000 16.25 16.25 16.16 0 0 0
28/07/2021
16.25
 16,200 16.08 16.25 16.08 0 0 0
27/07/2021
16.08
 34,500 16.00 16.08 16.00 0 0 0
26/07/2021
16.00
 41,800 16.16 16.16 15.92 0 0 0
23/07/2021
16.16
 56,300 16.16 16.16 15.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |