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)
27/01/2022
15.39
 0 15.39 15.39 15.39 0 0 0
26/01/2022
15.39
 4,900 14.43 15.39 15.39 0 0 0
25/01/2022
14.43
 0 14.43 14.43 14.43 0 0 0
24/01/2022
14.43
 100 15.91 15.91 14.43 0 0 0
21/01/2022
15.91
 100 14.49 15.91 15.91 0 0 0
20/01/2022
14.49
 100 13.21 14.49 14.49 0 0 0
19/01/2022
13.21
 100 14.37 14.37 13.21 0 0 0
18/01/2022
14.37
 500 14.37 14.37 14.37 0 0 0
17/01/2022
14.37
 1,075 14.37 14.43 14.37 0 0 0
14/01/2022
14.37
 600 14.11 15.52 14.37 0 0 0
13/01/2022
14.11
 805 14.49 14.49 14.11 0 0 0
12/01/2022
14.49
 66 14.49 14.49 14.49 0 0 0
11/01/2022
14.49
 175 15.52 15.52 14.49 0 0 0
10/01/2022
15.52
 4,945 15.14 16.03 15.46 0 0 0
07/01/2022
15.14
 7,300 15.07 15.91 15.14 300 0 0.0
06/01/2022
15.07
 530 14.94 15.07 14.94 0 0 0
05/01/2022
14.94
 450 14.82 14.94 14.94 0 0 0
04/01/2022
14.82
 700 14.69 14.82 14.82 0 0 0
31/12/2021
14.69
 100 14.43 14.69 14.69 0 0 0
30/12/2021
14.43
 600 14.43 15.39 14.43 0 0 0
29/12/2021
14.43
 600 14.43 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 14.88 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 13.53 14.88 14.88 0 0 0
20/12/2021
13.53
 3,854 15.01 15.07 13.53 0 0 0
17/12/2021
15.01
 105 15.71 15.71 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
 4,000 15.91 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 13.21 14.49 14.49 0 0 0
10/12/2021
13.21
 900 14.37 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 13.08 14.37 14.37 0 0 0
07/12/2021
13.08
 500 14.30 14.30 13.08 0 0 0
06/12/2021
14.30
 500 14.17 14.30 14.30 0 0 0
03/12/2021
14.17
 1,400 14.62 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 14.94 14.94 13.92 0 0 0
30/11/2021
14.94
 500 13.85 14.94 14.69 0 0 0
29/11/2021
13.85
 100 15.07 15.07 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 13.98 15.01 14.75 0 1,000 0.0
24/11/2021
13.98
 3,100 15.26 15.33 13.79 400 100 0.0
23/11/2021
15.26
 200 15.39 15.39 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 15.26 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 15.39 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 15.20 15.26 15.20 3,300 0 0.1
12/11/2021
15.20
 1,800 15.14 15.20 15.20 0 0 0
11/11/2021
15.14
 1,900 15.39 15.39 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 14.88 15.39 14.88 2,000 0 0.0
05/11/2021
14.88
 3,230 14.75 14.88 14.82 0 0 0
04/11/2021
14.75
 320 15.14 15.14 13.92 20 0 0.0
03/11/2021
15.14
 1,400 15.33 15.71 15.14 500 0 0.0
02/11/2021
15.33
 4,083 14.24 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 14.24 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
 300 15.14 15.14 13.79 0 0 0
26/10/2021
15.14
 300 14.05 15.26 13.28 0 0 0
25/10/2021
14.05
 3,800 13.85 14.75 13.53 0 0 0
22/10/2021
13.85
 300 13.85 13.85 13.34 0 0 0
21/10/2021
13.85
 2,100 14.49 14.75 13.85 0 0 0
20/10/2021
14.49
 2,900 14.30 14.75 14.49 0 0 0
19/10/2021
14.30
 3,800 14.43 14.62 14.11 0 0 0
18/10/2021
14.43
 4,800 14.37 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
 900 14.75 14.75 14.11 0 0 0
13/10/2021
14.75
 2,100 15.71 15.71 14.30 0 0 0
12/10/2021
15.71
 100 14.43 15.71 15.71 0 0 0
11/10/2021
14.43
 200 14.49 14.49 14.43 0 0 0
08/10/2021
14.49
 6,500 14.11 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 14.82 14.82 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 13.72 13.79 13.79 0 0 0
01/10/2021
13.72
 300 13.98 13.98 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 14.69 14.69 13.98 0 0 0
27/09/2021
14.69
 1,010 13.53 14.69 14.69 1,000 0 0.0
24/09/2021
13.53
 1,805 14.75 14.75 13.53 0 0 0
23/09/2021
14.75
 1,530 13.47 14.75 13.53 0 0 0
22/09/2021
13.47
 1,500 13.47 13.53 13.47 1,400 0 0.0
21/09/2021
13.47
 4,400 13.66 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
 1,500 13.34 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 12.83 13.40 12.89 0 0 0
10/09/2021
12.83
 2,822 12.83 12.83 11.54 0 100 0.0
09/09/2021
12.83
 900 12.83 12.83 12.83 800 0 0.0

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