CTCP Máy - Thiết bị Dầu khí (pvm)

18.10
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 5.56% 1,200 0 0
18
19
19
2 tháng
(2026-08-10) 		0.10 0.53% 45,600 0 0
17.50
19
19
3 tháng
(2026-07-10) 		0 0% 80,500 0 0
17.50
19
19
6 tháng
(2026-04-13) 		-0.50 -2.56% 343,100 0 0
17.50
19.90
19
12 tháng
(2025-10-13) 		3.44 22.08% 2,039,000 0 0
15.56
19.90
19
24 tháng
(2024-10-18) 		4.30 29.26% 4,480,346 0 0
13.34
19.90
19
36 tháng
(2023-10-24) 		6.27 49.22% 8,617,981 0 0
10.21
19.90
19
60 tháng
(2021-11-03) 		-0.59 -3.01% 32,266,817 0 0
7.14
20.70
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2022
18.82
 177,600 18.40 19.08 18.31 0 0 0
31/12/2021
18.57
 54,700 18.48 18.57 18.31 0 0 0
30/12/2021
18.57
 71,200 18.65 18.74 18.40 0 0 0
29/12/2021
18.82
 54,100 18.82 18.82 18.57 0 0 0
28/12/2021
18.65
 71,300 18.65 19.42 18.40 0 0 0
27/12/2021
18.57
 144,301 18.57 18.57 17.89 0 0 0
24/12/2021
18.57
 104,700 18.82 18.99 18.31 0 0 0
23/12/2021
18.57
 376,639 19.16 19.25 18.31 0 0 0
22/12/2021
19.42
 244,600 19.42 19.93 19.08 0 0 0
21/12/2021
19.42
 223,600 19.59 19.76 19.16 0 0 0
20/12/2021
19.85
 176,400 20.70 20.78 19.59 0 0 0
17/12/2021
20.70
 414,701 20.27 21.12 20.19 0 0 0
16/12/2021
20.19
 544,201 19.33 20.36 19.16 0 0 0
15/12/2021
19.25
 145,500 19.08 19.42 18.91 0 0 0
14/12/2021
19.16
 169,300 19.33 19.42 19.08 0 0 0
13/12/2021
19.50
 265,262 18.99 19.85 18.99 0 0 0
10/12/2021
19.33
 306,039 18.99 19.42 18.57 0 0 0
09/12/2021
18.99
 356,400 19.59 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 17.55 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 17.63 17.80 17.46 0 0 0
01/12/2021
17.72
 150,671 17.72 18.06 17.46 0 0 0
30/11/2021
17.97
 108,800 17.80 18.14 17.63 0 0 0
29/11/2021
17.72
 125,810 17.46 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 18.14 19.16 17.97 0 0 0
23/11/2021
17.89
 271,906 17.89 18.14 17.38 0 0 0
22/11/2021
17.80
 236,530 18.40 19.16 17.29 0 0 0
19/11/2021
18.82
 361,750 19.68 19.68 18.31 0 0 0
18/11/2021
19.59
 247,900 19.50 20.02 19.33 0 0 0
17/11/2021
19.59
 98,500 19.59 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
 441,302 19.59 20.44 19.59 0 0 0
12/11/2021
19.50
 228,300 19.08 19.76 19.08 0 0 0
11/11/2021
18.99
 237,710 18.65 18.99 18.57 0 0 0
10/11/2021
18.65
 380,500 19.08 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 18.74 19.42 18.48 0 0 0
05/11/2021
18.91
 172,700 18.91 19.25 18.48 0 0 0
04/11/2021
19.16
 177,700 19.85 20.10 18.06 0 0 0
03/11/2021
19.59
 503,300 19.59 20.87 19.59 0 0 0
02/11/2021
19.59
 701,501 17.72 19.85 17.55 0 0 0
01/11/2021
17.63
 129,500 17.80 18.06 17.63 0 0 0
29/10/2021
17.63
 165,300 17.63 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 17.46 17.46 16.95 0 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 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 16.86 16.95 16.78 0 0 0
20/10/2021
17.03
 64,611 16.69 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 17.03 17.03 16.78 0 0 0
15/10/2021
17.12
 70,407 17.12 17.12 16.95 0 0 0
14/10/2021
17.12
 29,803 17.12 17.29 17.12 0 0 0
13/10/2021
17.21
 21,000 16.95 17.29 16.95 0 0 0
12/10/2021
17.29
 111,300 17.21 17.29 16.95 0 0 0
11/10/2021
17.38
 76,403 17.38 17.38 17.21 0 0 0
08/10/2021
17.38
 86,900 17.72 17.72 17.29 0 0 0
07/10/2021
17.55
 40,600 17.80 17.80 17.38 0 0 0
06/10/2021
17.46
 127,100 17.29 19.93 17.21 0 0 0
05/10/2021
17.46
 50,000 17.46 17.55 17.29 0 0 0
04/10/2021
17.55
 105,507 17.55 17.72 17.29 0 0 0
01/10/2021: Cổ tức tiền mặt tỉ lệ: 10%
01/10/2021
17.72
 108,700 18.14 18.14 17.29 0 0 0
30/09/2021
17.55
 75,400 17.71 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 16.65 17.46 16.41 0 0 0
27/09/2021
16.98
 189,803 18.11 18.11 16.90 0 0 0
24/09/2021
18.11
 143,800 18.76 18.76 17.87 0 0 0
23/09/2021
18.44
 267,202 19.33 19.50 18.44 0 0 0
22/09/2021
19.33
 587,626 17.55 19.58 17.46 0 0 0
21/09/2021
17.55
 219,200 17.87 17.87 17.22 0 0 0
20/09/2021
17.79
 247,502 17.79 18.28 17.71 0 0 0
17/09/2021
17.71
 296,811 17.14 17.87 17.06 0 0 0
16/09/2021
16.90
 182,007 16.65 17.71 16.65 0 0 0
15/09/2021
16.73
 83,516 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
 123,407 17.06 17.06 14.62 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 17.22 17.22 16.73 0 0 0
08/09/2021
17.06
 265,400 17.30 19.50 16.81 0 0 0
07/09/2021
17.06
 708,300 17.22 17.30 16.90 0 0 0
06/09/2021
17.06
 366,407 17.30 17.71 16.98 0 0 0
01/09/2021
17.87
 100,500 18.60 18.60 17.06 0 0 0
31/08/2021
18.03
 318,000 18.03 18.68 17.87 0 0 0
30/08/2021
17.79
 1,396,711 17.06 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 16.73 16.73 16.65 0 0 0
25/08/2021
16.81
 138,900 16.65 16.81 16.65 0 0 0
24/08/2021
16.73
 51,800 16.81 16.81 16.49 0 0 0
23/08/2021
16.90
 146,700 16.98 16.98 16.65 0 0 0
20/08/2021
17.06
 167,200 16.33 17.46 16.33 0 0 0
19/08/2021
17.30
 88,800 17.46 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 16.65 17.55 16.65 0 0 0
16/08/2021
16.90
 57,300 16.57 17.06 16.57 0 0 0
13/08/2021
16.90
 15,900 16.57 16.98 16.57 0 0 0

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