CTCP Máy - Thiết bị Dầu khí (pvm)

15.90
0.10
(0.63%)
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
(2024-10-23) 		-0.10 -0.62% 463,174 0 0
15.70
16
15.90
2 tháng
(2024-09-23) 		0.60 3.92% 658,375 0 0
15.20
16
15.90
3 tháng
(2024-08-26) 		0.40 2.58% 768,875 0 0
15.20
16.30
15.90
6 tháng
(2024-05-27) 		0.20 1.27% 1,508,413 0 0
15.20
17.90
15.90
12 tháng
(2023-11-28) 		3.80 31.40% 4,463,086 -29,500 -0.4
11.80
17.90
15.90
24 tháng
(2022-12-05) 		5.13 47.60% 9,600,959 -9,268 -0.1
8.68
17.90
15.90
36 tháng
(2021-12-08) 		-4.75 -23% 23,477,709 -468 0.1
7.63
22.11
15.90
60 tháng
(2019-12-19) 		6.40 67.35% 133,120,502 -319 1.3
6.96
26.20
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/02/2020
13.84
 0 13.84 13.84 13.84 0 0 0
07/02/2020
13.84
 0 13.84 13.84 13.84 0 0 0
06/02/2020
13.84
 0 13.84 13.84 13.84 0 0 0
05/02/2020
13.84
 0 13.84 13.84 13.84 0 0 0
04/02/2020
13.84
 0 13.84 13.84 13.84 0 0 0
03/02/2020
13.84
 0 13.84 13.84 13.84 0 0 0
31/01/2020
13.84
 0 13.84 13.84 13.84 0 0 0
30/01/2020
13.84
 0 13.84 13.84 13.84 0 0 0
22/01/2020
13.84
 0 13.84 13.84 13.84 0 0 0
21/01/2020
13.84
 0 13.84 13.84 13.84 0 0 0
20/01/2020
13.84
 0 13.84 13.84 13.84 0 0 0
17/01/2020
13.84
 0 13.84 13.84 13.84 0 0 0
16/01/2020
13.84
 0 13.84 13.84 13.84 0 0 0
15/01/2020
13.84
 100 12.12 13.84 13.84 0 0 0
14/01/2020
12.12
 0 12.12 12.12 12.12 0 0 0
13/01/2020
12.12
 100 11.14 12.12 12.12 0 0 0
10/01/2020
11.14
 0 11.14 11.14 11.14 0 0 0
09/01/2020
11.14
 0 11.14 11.14 11.14 0 0 0
08/01/2020
11.14
 0 11.38 11.14 11.14 0 0 0
07/01/2020
11.38
 300 11.14 11.38 10.65 0 0 0
06/01/2020
11.14
 0 11.14 11.14 11.14 0 0 0
03/01/2020
11.14
 0 11.14 11.14 11.14 0 0 0
02/01/2020
11.14
 0 12.29 11.14 11.14 0 0 0
31/12/2019
12.29
 62,100 11.30 12.29 9.83 0 0 0
30/12/2019
11.30
 20,000 11.14 11.30 11.06 0 0 0
27/12/2019
11.14
 100 10.98 11.14 11.14 0 0 0
26/12/2019
10.98
 41,800 9.83 11.06 9.83 0 0 0
25/12/2019
9.83
 2,200 9.50 9.83 9.42 0 0 0
24/12/2019
9.50
 3,000 9.50 9.50 9.50 0 0 0
23/12/2019
9.50
 0 9.50 9.50 9.50 0 0 0
20/12/2019
9.50
 0 9.50 9.50 9.50 0 0 0
19/12/2019
9.50
 2,000 9.58 9.58 9.50 0 0 0
18/12/2019
9.58
 3,000 9.42 9.58 9.58 0 0 0
17/12/2019
9.42
 19,600 9.42 9.58 9.42 0 0 0
16/12/2019
9.42
 18,510 8.68 9.42 9.42 0 0 0
13/12/2019
8.68
 0 8.68 8.68 8.68 0 0 0
12/12/2019
8.68
 100 8.27 8.68 8.68 0 0 0
11/12/2019
8.27
 0 8.27 8.27 8.27 0 0 0
10/12/2019
8.27
 0 8.27 8.27 8.27 0 0 0
09/12/2019
8.27
 130 9.01 9.01 8.27 0 0 0
06/12/2019
9.01
 2,800 8.85 9.01 8.93 0 0 0
05/12/2019
8.85
 1,000 8.44 8.85 8.85 0 0 0
04/12/2019
8.44
 100 9.26 9.26 8.44 0 0 0
03/12/2019
9.26
 1,200 8.93 9.26 8.60 0 0 0
02/12/2019
8.93
 8,800 8.44 8.93 7.70 0 0 0
29/11/2019
8.44
 1,000 7.45 8.44 8.44 0 0 0
28/11/2019
7.45
 100 8.68 8.68 7.45 0 0 0
27/11/2019
8.68
 4,800 8.60 8.68 7.70 0 0 0
26/11/2019
8.60
 800 8.27 8.60 7.54 0 0 0
25/11/2019
8.27
 2,500 8.44 8.44 7.29 0 0 0
22/11/2019
8.44
 0 8.52 8.44 8.44 0 0 0
21/11/2019
8.52
 4,200 8.60 8.60 8.35 0 0 0
20/11/2019
8.60
 8,800 8.27 8.60 8.19 0 0 0
19/11/2019
8.27
 0 8.27 8.27 8.27 0 0 0
18/11/2019
8.27
 1,100 8.44 8.44 8.27 0 0 0
15/11/2019
8.44
 3,500 8.27 8.44 8.35 0 0 0
14/11/2019
8.27
 700 8.60 8.93 8.27 0 0 0
13/11/2019
8.60
 4,600 8.19 8.60 8.52 0 0 0
12/11/2019
8.19
 0 8.19 8.19 8.19 0 0 0
11/11/2019
8.19
 300 8.27 8.27 8.19 0 0 0
08/11/2019
8.27
 1,600 8.27 8.60 8.27 0 0 0
07/11/2019
8.27
 500 8.19 8.27 8.27 0 0 0
06/11/2019
8.19
 200 8.27 8.27 7.13 0 0 0
05/11/2019
8.27
 0 8.19 8.27 8.27 0 0 0
04/11/2019
8.19
 3,800 8.27 8.27 8.19 0 0 0
01/11/2019
8.27
 100 8.19 8.27 8.27 0 0 0
31/10/2019
8.19
 500 8.11 8.19 8.19 0 0 0
30/10/2019
8.11
 500 7.94 8.11 8.11 0 0 0
29/10/2019
7.94
 0 7.94 7.94 7.94 0 0 0
28/10/2019
7.94
 100 8.76 8.76 7.94 0 0 0
25/10/2019
8.76
 100 7.86 8.76 8.76 0 0 0
24/10/2019
7.86
 100 8.27 8.27 7.86 0 0 0
23/10/2019
8.27
 1,100 8.27 8.27 7.86 0 0 0
22/10/2019
8.27
 400 8.27 8.27 8.27 0 0 0
21/10/2019
8.27
 3,000 8.27 8.27 8.27 0 0 0
18/10/2019
8.27
 0 8.27 8.27 8.27 0 0 0
17/10/2019
8.27
 2,500 8.27 8.27 8.27 0 0 0
16/10/2019
8.27
 0 8.27 8.27 8.27 0 0 0
15/10/2019
8.27
 100 8.44 8.44 8.27 0 0 0
14/10/2019
8.44
 2,000 8.44 8.44 8.44 0 0 0
11/10/2019
8.44
 0 8.44 8.44 8.44 0 0 0
10/10/2019
8.44
 0 8.44 8.44 8.44 0 0 0
09/10/2019
8.44
 4,200 8.44 8.44 8.44 0 0 0
08/10/2019
8.44
 4,300 8.44 8.44 8.44 0 4,000 -0.0
07/10/2019
8.44
 0 8.44 8.44 8.44 0 0 0
04/10/2019
8.44
 0 8.44 8.44 8.44 0 0 0
03/10/2019
8.44
 0 8.44 8.44 8.44 0 0 0
02/10/2019
8.44
 0 8.44 8.44 8.44 0 0 0
01/10/2019
8.44
 0 8.44 8.44 8.44 0 0 0
30/09/2019
8.44
 0 8.44 8.44 8.44 0 0 0
27/09/2019
8.44
 0 8.44 8.44 8.44 0 0 0
26/09/2019
8.44
 0 8.44 8.44 8.44 0 0 0
25/09/2019
8.44
 0 8.44 8.44 8.44 0 0 0
24/09/2019
8.44
 0 8.44 8.44 8.44 0 0 0
23/09/2019
8.44
 100 8.60 8.60 8.44 0 0 0
20/09/2019
8.60
 2,000 8.60 8.60 8.60 0 0 0
19/09/2019
8.60
 7,800 8.52 8.60 7.37 0 0 0
18/09/2019
8.52
 0 8.52 8.52 8.52 0 0 0
17/09/2019
8.52
 0 8.52 8.52 8.52 0 0 0
16/09/2019
8.52
 5,000 8.52 8.52 8.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |