CTCP Đầu tư và Sản xuất Petro Miền Trung (pmg)

7.71
0.11
(1.45%)
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
(2024-08-20) 		-0.60 -7.32% 6,100 -65 -0
6.52
8.20
7.60
2 tháng
(2024-07-22) 		-0.38 -4.76% 10,000 -65 -0
6.52
8.46
7.60
3 tháng
(2024-06-21) 		-0.30 -3.80% 27,300 -5,565 -0.0
6.52
8.46
7.60
6 tháng
(2024-03-25) 		-1.10 -12.64% 78,100 -6,365 -0.0
6.52
9.15
7.60
12 tháng
(2023-09-25) 		-1.70 -18.28% 155,000 -6,465 -0.0
6.52
10
7.60
24 tháng
(2022-09-30) 		-3.15 -29.30% 267,500 -6,894 -0.7
6.52
14
7.60
36 tháng
(2021-10-05) 		-11.60 -60.42% 834,000 -7,954 -1.5
6.52
22.55
7.60
60 tháng
(2019-10-16) 		-9.90 -56.57% 3,751,990 11,163,386 390.4
6.52
41.40
7.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/11/2019
16.86
 6,300 17.14 17.14 16.86 0 300 -0.0
18/11/2019
17.14
 11,910 17.18 17.18 17.14 0 0 0
15/11/2019
17.18
 2,030 17.27 17.27 17.18 0 460 -0.0
14/11/2019
17.27
 8,160 18.09 18.09 17.27 0 420 -0.0
13/11/2019
18.09
 14,500 16.91 18.09 16.86 0 0 0
12/11/2019
16.91
 8,290 16.95 16.95 16.91 0 1,210 -0.0
11/11/2019
16.95
 12,000 17 17 16.95 0 0 0
08/11/2019
17
 5,280 17.05 17.05 17 0 0 0
07/11/2019
17.05
 13,890 17.14 17.14 17.05 0 1,650 -0.0
06/11/2019
17.14
 13,510 17.36 17.36 17.14 0 7,290 -0.1
05/11/2019
17.36
 9,430 17.36 17.36 17.32 0 0 0
04/11/2019
17.36
 7,840 17.36 17.36 17.36 0 0 0
01/11/2019
17.36
 5,540 17.36 17.36 17.36 0 0 0
31/10/2019
17.36
 9,350 17.36 17.36 17.36 0 0 0
30/10/2019
17.36
 5,910 17.36 17.36 17.36 0 0 0
29/10/2019
17.36
 7,200 17.36 17.41 17.36 0 0 0
28/10/2019
17.36
 4,730 17.36 17.36 17.36 0 0 0
25/10/2019
17.36
 5,670 17.36 17.36 17.36 0 0 0
24/10/2019
17.36
 7,560 17.36 17.36 17.36 0 0 0
23/10/2019
17.36
 8,980 17.45 17.45 17.36 0 0 0
22/10/2019
17.45
 8,650 17.50 17.50 17.45 0 0 0
21/10/2019
17.50
 6,860 17.50 17.50 17.50 0 0 0
18/10/2019
17.50
 6,210 17.50 17.50 17.50 0 0 0
17/10/2019
17.50
 6,220 17.50 17.50 17.50 0 0 0
16/10/2019
17.50
 5,340 17.50 17.50 17.50 0 0 0
15/10/2019
17.50
 7,740 17.50 17.50 17.50 0 0 0
14/10/2019
17.50
 9,110 17.50 17.50 17.50 0 0 0
11/10/2019
17.50
 7,500 17.50 17.55 17.50 0 0 0
10/10/2019
17.50
 6,860 17.50 17.50 17.50 0 0 0
09/10/2019
17.50
 22,370 17.50 17.50 17.50 0 0 0
08/10/2019
17.50
 8,700 17.50 17.55 17.50 0 0 0
07/10/2019
17.50
 35,220 17.45 17.50 17.45 0 0 0
04/10/2019
17.45
 18,210 17.45 17.45 17.45 0 0 0
03/10/2019
17.45
 22,500 17.45 17.45 17.45 0 50 -0.0
02/10/2019
17.45
 7,970 17.45 17.45 17.45 0 0 0
01/10/2019
17.45
 6,590 17.45 17.45 17.45 0 0 0
30/09/2019
17.45
 7,850 17.41 17.45 17.41 0 0 0
27/09/2019
17.41
 19,450 17.41 17.45 17.41 0 0 0
26/09/2019
17.41
 35,850 17.41 17.45 17.41 0 0 0
25/09/2019
17.41
 21,800 17.41 17.41 17.41 0 9,900 -0.2
24/09/2019
17.41
 23,450 17.41 17.41 17.41 0 0 0
23/09/2019
17.41
 7,550 17.41 17.41 17.41 0 0 0
20/09/2019
17.41
 6,220 17.41 17.41 17.41 0 0 0
19/09/2019
17.41
 8,840 17.41 17.41 17.41 0 0 0
18/09/2019
17.41
 10,140 17.41 17.41 17.41 0 0 0
17/09/2019
17.41
 12,610 17.41 17.45 17.41 0 0 0
16/09/2019
17.41
 20,760 17.41 17.41 17.41 0 0 0
13/09/2019
17.41
 21,040 17.41 17.41 17.32 0 0 0
12/09/2019
17.41
 22,400 17.41 17.45 17.36 0 0 0
11/09/2019
17.41
 6,750 17.41 17.45 17.41 0 0 0
10/09/2019
17.41
 23,310 17.45 17.45 17.41 0 0 0
09/09/2019
17.45
 28,890 17.41 17.50 17.41 0 0 0
06/09/2019
17.41
 16,460 17.41 17.41 17.41 0 0 0
05/09/2019
17.41
 24,580 17.41 17.41 17.41 0 13,780 -0.3
04/09/2019
17.41
 36,030 17.32 17.45 17.32 0 15,000 -0.3
03/09/2019
17.32
 7,480 17.32 17.32 17.32 0 0 0
30/08/2019
17.32
 10,460 17.32 17.32 17.32 0 5,100 -0.1
29/08/2019
17.32
 7,850 17.32 17.32 17.32 0 0 0
28/08/2019
17.32
 18,140 17.32 17.36 17.32 50 0 0.0
27/08/2019
17.32
 29,960 17.45 17.50 17.32 0 7,200 -0.1
26/08/2019
17.45
 13,060 17.50 17.50 17.45 0 0 0
23/08/2019
17.50
 20,310 17.50 17.50 17.50 0 8,500 -0.2
22/08/2019
17.50
 12,680 17.45 17.55 17.45 0 0 0
21/08/2019
17.45
 22,180 17.45 17.59 17.45 0 0 0
20/08/2019
17.45
 28,360 17.45 17.45 17.45 0 0 0
19/08/2019
17.45
 27,130 17.45 17.45 17.41 0 0 0
16/08/2019
17.45
 40,670 17.45 17.45 17.36 0 0 0
15/08/2019
17.45
 24,450 17.68 17.68 17.45 0 0 0
14/08/2019
17.68
 78,170 17.64 17.73 17.64 0 0 0
13/08/2019
17.64
 14,580 17.73 17.73 17.64 0 0 0
12/08/2019
17.73
 12,740 17.68 17.77 17.68 0 100 -0.0
09/08/2019
17.68
 21,630 17.50 17.68 17.50 0 0 0
08/08/2019
17.50
 20,410 17.27 17.50 17.27 0 0 0
07/08/2019
17.27
 40,030 17.27 17.27 17.27 0 270 -0.0
06/08/2019
17.27
 21,710 17.36 17.36 17.27 100 1,440 -0.0
05/08/2019
17.36
 25,690 17 17.41 17.23 0 0 0
02/08/2019
17
 117,400 17.45 17.45 16.86 0 0 0
01/08/2019
17.45
 10,560 17.45 17.45 17.45 0 1,110 -0.0
31/07/2019
17.45
 15,380 17.45 17.45 17.41 0 200 -0.0
30/07/2019
17.45
 7,050 17.45 17.45 17.45 0 0 0
29/07/2019
17.45
 24,000 17.45 17.45 17.41 0 0 0
26/07/2019
17.45
 7,920 17.45 17.45 17.45 0 0 0
25/07/2019
17.45
 7,370 17.45 17.50 17.45 0 0 0
24/07/2019
17.45
 10,610 17.36 17.45 17.36 0 0 0
23/07/2019
17.36
 19,570 17.32 17.36 17.32 11,020 0 0.2
22/07/2019
17.32
 11,440 17.32 17.32 17.27 0 0 0
19/07/2019
17.32
 6,920 17.32 17.36 17.32 0 0 0
18/07/2019
17.32
 11,730 17.27 17.32 17.27 0 0 0
17/07/2019
17.27
 8,010 17.45 17.45 17.27 110 0 0.0
16/07/2019
17.45
 32,540 17.77 17.77 17.45 30 0 0.0
15/07/2019
17.77
 33,790 17.77 17.77 17.73 0 20,000 -0.4
12/07/2019
17.77
 47,120 17.82 17.82 17.77 0 20,000 -0.4
11/07/2019
17.82
 34,090 17.82 17.86 17.82 50 20,000 -0.4
10/07/2019
17.82
 19,500 17.82 17.82 17.73 0 0 0
09/07/2019
17.82
 15,350 17.82 17.82 17.82 0 0 0
08/07/2019
17.82
 11,060 17.91 17.91 17.82 800 0 0.0
05/07/2019
17.91
 53,770 17.91 17.95 17.91 0 30,000 -0.6
04/07/2019
17.91
 111,360 17.95 17.95 17.91 40 0 0.0
03/07/2019
17.95
 19,190 18 18 17.95 0 0 0
02/07/2019
18
 19,020 17.95 18.05 17.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |