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)
28/06/2022
16.78
 0 16.78 16.78 16.78 0 0 0
27/06/2022
16.78
 0 16.78 16.78 16.78 0 0 0
24/06/2022
16.78
 0 16.78 16.78 16.78 0 0 0
23/06/2022
16.78
 0 16.78 16.78 16.78 0 0 0
22/06/2022
16.78
 0 16.78 16.78 16.78 0 0 0
21/06/2022
16.78
 500 17.62 17.62 16.78 0 0 0
20/06/2022
17.62
 0 17.62 17.62 17.62 0 0 0
17/06/2022
17.62
 500 17.48 17.62 17.62 0 0 0
16/06/2022
17.48
 200 16.85 17.48 17.48 0 0 0
15/06/2022
16.85
 0 16.85 16.85 16.85 0 0 0
14/06/2022
16.85
 0 16.85 16.85 16.85 0 0 0
13/06/2022
16.85
 0 16.85 16.85 16.85 0 0 0
10/06/2022
16.85
 0 16.85 16.85 16.85 0 0 0
09/06/2022
16.85
 0 16.85 16.85 16.85 0 0 0
08/06/2022
16.85
 0 16.85 16.85 16.85 0 0 0
07/06/2022
16.85
 0 16.85 16.85 16.85 0 0 0
06/06/2022
16.85
 0 16.85 16.85 16.85 0 0 0
03/06/2022
16.85
 0 16.85 16.85 16.85 0 0 0
02/06/2022
16.85
 2,400 17.13 17.13 16.85 0 100 0.0
01/06/2022
17.13
 0 17.13 17.13 17.13 0 0 0
31/05/2022
17.13
 0 17.13 17.13 17.13 0 0 0
30/05/2022
17.13
 300 17.41 17.41 17.13 0 0 0
27/05/2022
17.41
 0 17.41 17.41 17.41 0 0 0
26/05/2022
17.41
 300 16.85 17.41 17.41 0 0 0
25/05/2022
16.85
 9 16.85 16.85 16.85 0 0 0
24/05/2022
16.85
 300 16.85 17.13 16.85 0 0 0
23/05/2022
16.85
 700 17.20 17.20 16.85 0 0 0
20/05/2022
17.20
 0 17.20 17.20 17.20 0 0 0
19/05/2022
17.20
 9 17.20 17.20 17.20 0 0 0
18/05/2022
17.20
 500 17.69 17.69 17.20 0 0 0
17/05/2022
17.69
 100 17.69 17.69 17.69 0 0 0
16/05/2022
17.69
 901 17.48 17.69 17.62 0 0 0
13/05/2022: Cổ tức tiền mặt tỉ lệ: 24%
13/05/2022
17.48
 800 18.60 18.60 17.48 0 0 0
12/05/2022
18.60
 1,304 18.09 18.60 18.09 1,000 0 0.0
11/05/2022
18.09
 900 17.96 18.92 18.09 300 300 0
10/05/2022
17.96
 3,210 17.32 18.92 17.06 0 0 0
09/05/2022
17.32
 1,900 17.32 17.32 17.00 0 0 0
06/05/2022
17.32
 1,000 17.32 17.32 17.32 200 0 0.0
05/05/2022
17.32
 3,400 17.25 17.32 17.25 100 0 0.0
04/05/2022
17.25
 1,200 17.19 17.25 17.25 500 0 0.0
29/04/2022
17.19
 0 17.19 17.19 17.19 0 0 0
28/04/2022
17.19
 1,700 16.61 17.19 17.12 0 0 0
27/04/2022
16.61
 0 16.61 16.61 16.61 0 0 0
26/04/2022
16.61
 0 16.61 16.61 16.61 0 0 0
25/04/2022
16.61
 0 16.61 16.61 16.61 0 0 0
22/04/2022
16.61
 300 16.61 16.61 16.61 300 0 0.0
21/04/2022
16.61
 100 16.23 16.61 16.61 100 0 0.0
20/04/2022
16.23
 1,800 16.23 16.29 16.23 0 0 0
19/04/2022
16.23
 300 16.35 16.35 16.23 0 0 0
18/04/2022
16.35
 1,100 17.83 17.83 16.35 0 0 0
15/04/2022
17.83
 0 17.83 17.83 17.83 0 0 0
14/04/2022
17.83
 100 16.61 17.83 17.83 0 0 0
13/04/2022
16.61
 6,100 16.68 16.68 16.61 5,400 0 0.1
12/04/2022
16.68
 0 16.68 16.68 16.68 0 0 0
08/04/2022
16.68
 0 16.68 16.68 16.68 0 0 0
07/04/2022
16.68
 200 16.68 16.68 16.68 0 0 0
06/04/2022
16.68
 990 16.87 16.87 16.68 0 0 0
05/04/2022
16.87
 600 16.80 16.87 16.80 0 0 0
04/04/2022
16.80
 3,624 16.74 16.80 16.74 0 0 0
01/04/2022
16.74
 600 16.74 16.74 16.68 0 0 0
31/03/2022
16.74
 330 16.87 16.87 16.74 0 0 0
30/03/2022
16.87
 187 16.61 16.87 16.87 100 0 0.0
29/03/2022
16.61
 0 16.61 16.61 16.61 0 0 0
28/03/2022
16.61
 2,400 16.61 16.68 16.61 1,600 0 0.0
25/03/2022
16.61
 0 16.61 16.61 16.61 0 0 0
24/03/2022
16.61
 9,100 16.61 16.61 16.61 9,100 0 0.2
23/03/2022
16.61
 680 16.10 16.61 16.10 0 0 0
22/03/2022
16.10
 0 16.10 16.10 16.10 0 0 0
21/03/2022
16.10
 400 16.03 16.10 16.10 0 0 0
18/03/2022
16.03
 1,373 16.68 16.68 16.03 0 0 0
17/03/2022
16.68
 200 16.61 16.68 16.68 0 0 0
16/03/2022
16.61
 160 16.61 16.61 16.61 0 0 0
15/03/2022
16.61
 200 16.68 16.68 16.61 0 0 0
14/03/2022
16.68
 1,080 16.42 16.68 16.03 0 0 0
11/03/2022
16.42
 510 16.68 16.68 16.35 100 0 0.0
10/03/2022
16.68
 1,700 16.68 16.68 16.68 200 0 0.0
09/03/2022
16.68
 24 16.68 16.68 16.68 0 0 0
08/03/2022
16.68
 0 16.68 16.68 16.68 0 0 0
07/03/2022
16.68
 2,224 16.68 16.68 16.55 500 0 0.0
04/03/2022
16.68
 0 16.68 16.68 16.68 0 0 0
03/03/2022
16.68
 4,100 16.23 16.68 16.48 2,000 0 0.1
02/03/2022
16.23
 2,500 16.80 16.80 16.03 0 0 0
01/03/2022
16.80
 100 15.39 16.80 16.80 0 0 0
28/02/2022
15.39
 200 16.68 16.68 15.39 0 0 0
25/02/2022
16.68
 0 16.68 16.68 16.68 0 0 0
24/02/2022
16.68
 400 16.61 16.68 16.68 100 0 0.0
23/02/2022
16.61
 290 15.39 16.61 15.46 0 0 0
22/02/2022
15.39
 200 16.03 17.51 15.39 0 0 0
21/02/2022
16.03
 200 16.03 16.03 15.39 100 0 0.0
18/02/2022
16.03
 0 16.03 16.03 16.03 0 0 0
17/02/2022
16.03
 4,212 15.39 16.35 15.39 100 0 0.0
16/02/2022
15.39
 301 15.46 15.46 15.39 0 0 0
15/02/2022
15.46
 1,100 15.39 15.46 15.46 0 0 0
14/02/2022
15.39
 200 15.07 15.39 15.39 0 0 0
11/02/2022
15.07
 370 16.35 16.35 15.07 0 0 0
10/02/2022
16.35
 100 16.35 16.35 16.35 0 0 0
09/02/2022
16.35
 120 16.35 16.35 16.35 0 40 0.0
08/02/2022
16.35
 0 16.35 16.35 16.35 0 0 0
07/02/2022
16.35
 4,903 16.03 16.35 16.23 4,400 1,000 0.1
28/01/2022
16.03
 4,500 15.39 16.03 15.97 1,200 0 0.0

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