CTCP Cơ khí Xăng dầu (pms)

33.80
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
(2026-09-08) 		1.90 5.51% 12,200 -2,900 -0.1
31.20
36.40
33.80
2 tháng
(2026-08-10) 		3.30 9.97% 12,800 -2,900 -0.1
31.20
36.40
33.80
3 tháng
(2026-07-10) 		1.20 3.41% 27,100 -2,900 -0.1
31.20
36.40
33.80
6 tháng
(2026-04-13) 		1.03 2.91% 143,700 -2,900 -0.1
31.20
39
33.80
12 tháng
(2025-10-13) 		5.56 18.05% 222,800 -6,200 -0.2
30.38
39
33.80
24 tháng
(2024-10-18) 		7.71 26.87% 554,963 -10,000 -0.3
22.83
39
33.80
36 tháng
(2023-10-24) 		11.42 45.69% 1,322,652 -251,900 -6.8
15.61
39
33.80
60 tháng
(2021-11-03) 		21.26 140.49% 1,697,865 -262,291 -7.0
11.68
39
33.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/12/2021
14.43
 600 15.39 15.39 14.43 0 0 0
29/12/2021
14.43
 600 15.39 15.39 14.43 0 0 0
28/12/2021
14.43
 2,400 14.43 14.43 14.43 0 1,500 0.0
27/12/2021
14.43
 0 14.43 14.43 14.43 0 0 0
24/12/2021
14.43
 884 15.20 15.20 14.43 0 0 0
23/12/2021
15.20
 1,230 15.26 15.26 14.88 0 0 0
22/12/2021
14.88
 139 14.88 14.88 14.88 0 0 0
21/12/2021
14.88
 521 14.88 14.88 14.88 0 0 0
20/12/2021
13.53
 3,854 15.07 15.07 13.53 0 0 0
17/12/2021
15.01
 105 15.01 15.01 15.01 0 0 0
16/12/2021
15.71
 200 15.91 15.91 15.71 0 0 0
15/12/2021
15.91
 4,012 17.25 17.44 15.91 100 0 0.0
14/12/2021
15.91
 5,121 14.49 15.91 14.49 0 0 0
13/12/2021
14.49
 1,580 14.49 14.49 14.49 0 0 0
10/12/2021
13.21
 900 14.43 14.43 13.21 0 0 0
09/12/2021
14.37
 250 14.37 14.37 14.37 0 0 0
08/12/2021
14.37
 2,410 14.37 14.37 14.37 0 0 0
07/12/2021
13.08
 500 13.08 13.08 13.08 0 0 0
06/12/2021
14.30
 500 14.30 14.30 14.30 0 0 0
03/12/2021
14.17
 1,400 14.94 14.94 14.17 0 0 0
02/12/2021
14.62
 9,000 14.43 15.33 14.43 0 0 0
01/12/2021
14.43
 1,730 13.92 14.94 13.92 0 0 0
30/11/2021
14.94
 500 14.69 14.94 14.69 0 0 0
29/11/2021
13.85
 100 13.85 13.85 13.85 0 0 0
26/11/2021
15.07
 300 15.01 15.07 15.01 0 0 0
25/11/2021
15.01
 3,010 14.75 15.01 14.75 0 1,000 0.0
24/11/2021
13.98
 3,100 13.79 15.33 13.79 400 100 0.0
23/11/2021
15.26
 200 15.33 15.33 15.26 100 0 0.0
22/11/2021
15.39
 1,300 15.39 15.39 15.39 1,000 0 0.0
19/11/2021
15.39
 2,100 15.33 15.39 15.33 0 0 0
18/11/2021
15.26
 800 15.26 15.26 15.26 500 0 0.0
17/11/2021
15.26
 500 15.71 15.71 15.26 200 0 0.0
16/11/2021
15.39
 4,200 15.26 15.39 15.26 0 0 0
15/11/2021
15.26
 3,800 15.26 15.26 15.20 3,300 0 0.1
12/11/2021
15.20
 1,800 15.20 15.20 15.20 0 0 0
11/11/2021
15.14
 1,900 15.14 15.14 15.01 1,000 0 0.0
10/11/2021
15.39
 2,430 15.07 15.39 15.01 1,700 0 0.0
09/11/2021
15.07
 1,720 15.39 15.39 15.07 20 0 0.0
08/11/2021
15.39
 7,180 14.94 15.39 14.88 2,000 0 0.0
05/11/2021
14.88
 3,230 14.82 14.88 14.82 0 0 0
04/11/2021
14.75
 320 13.92 14.75 13.92 20 0 0.0
03/11/2021
15.14
 1,400 15.71 15.71 15.14 500 0 0.0
02/11/2021
15.33
 4,083 14.43 15.33 14.43 0 0 0
01/11/2021
14.24
 10,600 14.49 14.49 14.24 0 0 0
29/10/2021
14.49
 5,200 14.37 14.56 14.37 0 0 0
28/10/2021
14.24
 300 14.24 14.24 14.24 0 0 0
27/10/2021
14.24
 399 13.79 14.24 13.79 0 0 0
26/10/2021
15.14
 381 13.28 15.26 13.28 0 0 0
25/10/2021
14.05
 3,800 13.53 14.75 13.53 0 0 0
22/10/2021
13.85
 300 13.34 13.85 13.34 0 0 0
21/10/2021
13.85
 2,170 13.85 14.75 13.85 0 0 0
20/10/2021
14.49
 2,910 14.75 14.75 14.49 0 0 0
19/10/2021
14.30
 3,802 14.43 14.62 14.11 0 0 0
18/10/2021
14.43
 4,800 13.08 14.75 13.08 0 0 0
15/10/2021
14.37
 600 14.75 14.75 14.37 0 0 0
14/10/2021
14.75
 902 14.11 14.75 14.11 0 0 0
13/10/2021
14.75
 2,100 14.30 14.75 14.30 0 0 0
12/10/2021
15.71
 180 15.71 15.71 15.71 0 0 0
11/10/2021
14.43
 200 14.43 14.43 14.43 0 0 0
08/10/2021
14.49
 6,500 14.49 14.49 14.37 0 0 0
07/10/2021
14.11
 59 14.11 14.11 14.11 0 0 0
06/10/2021
14.11
 3,500 14.43 14.43 14.11 0 0 0
05/10/2021
14.82
 7,900 13.79 14.82 13.47 0 0 0
04/10/2021
13.79
 700 13.79 13.79 13.79 0 0 0
01/10/2021
13.72
 300 13.72 13.72 13.72 0 0 0
30/09/2021
13.98
 1 13.98 13.98 13.98 0 0 0
29/09/2021
13.98
 95 13.98 13.98 13.98 0 0 0
28/09/2021
13.98
 400 14.05 14.05 13.98 0 0 0
27/09/2021
14.69
 1,010 14.69 14.69 14.69 1,000 0 0.0
24/09/2021
13.53
 1,805 14.11 14.11 13.53 0 0 0
23/09/2021
14.75
 1,530 13.53 14.75 13.53 0 0 0
22/09/2021
13.47
 1,500 13.53 13.53 13.47 1,400 0 0.0
21/09/2021
13.47
 4,400 13.60 13.66 13.47 3,000 0 0.1
20/09/2021
13.66
 1,350 13.85 14.49 13.66 0 0 0
17/09/2021
13.85
 7,921 13.34 13.85 13.34 1,600 0 0.0
16/09/2021
13.34
 2,425 13.34 13.34 13.34 800 0 0.0
15/09/2021
13.34
 1,549 13.28 13.40 13.28 800 0 0.0
14/09/2021
13.34
 2,251 13.34 13.34 13.21 500 0 0.0
13/09/2021
13.34
 8,203 13.40 13.40 12.89 0 0 0
10/09/2021
12.83
 2,822 11.54 12.83 11.54 0 100 0.0
09/09/2021
12.83
 900 12.83 12.83 12.83 800 0 0.0
08/09/2021
12.83
 815 11.61 13.66 11.61 0 100 0.0
07/09/2021
12.83
 300 12.83 12.83 12.83 0 0 0
06/09/2021
12.83
 1,000 12.31 13.15 12.31 0 0 0
01/09/2021
12.19
 200 12.83 12.83 12.19 0 0 0
31/08/2021
12.63
 306 12.57 12.63 12.57 0 0 0
30/08/2021
12.63
 2,600 12.51 12.63 12.51 0 0 0
27/08/2021
12.25
 400 12.25 12.25 12.25 0 0 0
26/08/2021
12.83
 255 12.83 12.83 12.83 0 0 0
25/08/2021
12.25
 1,100 12.19 12.25 12.19 1,000 0 0.0
24/08/2021
12.57
 3,600 11.54 12.76 11.54 2,000 100 0.0
23/08/2021
12.83
 800 12.31 13.08 12.31 0 0 0
20/08/2021
12.31
 10,133 12.25 12.38 11.93 0 0 0
19/08/2021
11.93
 100 11.93 11.93 11.93 0 0 0
18/08/2021
11.93
 20 11.93 11.93 11.93 0 0 0
17/08/2021
11.93
 700 12.19 12.19 11.93 0 0 0
16/08/2021
12.19
 200 12.38 12.38 12.19 0 0 0
13/08/2021
11.80
 470 12.31 12.31 11.80 0 0 0
12/08/2021
12.19
 1,100 12.19 12.19 12.19 1,000 0 0.0
11/08/2021
12.25
 1,000 12.12 12.25 12.12 0 0 0

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