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)
08/09/2021
12.83
 815 12.83 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 12.19 13.15 12.31 0 0 0
01/09/2021
12.19
 200 12.63 12.83 12.19 0 0 0
31/08/2021
12.63
 306 12.63 12.63 12.57 0 0 0
30/08/2021
12.63
 2,600 12.25 12.63 12.51 0 0 0
27/08/2021
12.25
 400 12.83 12.83 12.25 0 0 0
26/08/2021
12.83
 255 12.25 12.83 12.83 0 0 0
25/08/2021
12.25
 1,100 12.57 12.57 12.19 1,000 0 0.0
24/08/2021
12.57
 3,600 12.83 12.83 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
 10,100 11.93 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
 0 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 11.80 12.38 12.19 0 0 0
13/08/2021
11.80
 470 12.19 12.31 11.80 0 0 0
12/08/2021
12.19
 1,100 12.25 12.25 12.19 1,000 0 0.0
11/08/2021
12.25
 1,000 12.12 12.25 12.12 0 0 0
10/08/2021
12.12
 800 11.10 12.12 12.06 0 0 0
09/08/2021
11.10
 1,500 11.35 11.99 11.10 0 0 0
06/08/2021
11.35
 300 11.61 12.12 11.22 0 0 0
05/08/2021
11.61
 900 12.12 12.12 11.61 0 0 0
04/08/2021
12.12
 200 11.61 12.12 11.80 0 0 0
03/08/2021
11.61
 140 11.61 11.61 11.61 0 0 0
02/08/2021
11.61
 1,400 11.35 11.61 11.35 0 0 0
30/07/2021
11.35
 100 11.10 11.35 11.35 0 0 0
29/07/2021
11.10
 400 11.22 11.80 11.10 0 0 0
28/07/2021
11.22
 300 11.22 11.22 11.22 0 0 0
27/07/2021
11.22
 800 10.97 11.93 11.22 0 0 0
26/07/2021
10.97
 300 11.86 11.86 10.97 0 0 0
23/07/2021
11.86
 200 11.54 11.86 10.90 0 0 0
22/07/2021
11.54
 300 11.86 11.86 11.54 0 0 0
21/07/2021
11.86
 4,400 10.84 11.86 11.74 0 0 0
20/07/2021
10.84
 300 11.67 11.67 10.84 0 0 0
19/07/2021
11.67
 700 11.67 11.67 11.54 200 0 0.0
16/07/2021
11.67
 500 11.54 11.67 11.67 0 0 0
15/07/2021
11.54
 1,502 11.80 11.80 11.54 300 0 0.0
14/07/2021
11.80
 5,400 11.54 11.80 11.48 0 0 0
13/07/2021
11.54
 409 11.10 11.54 11.29 0 0 0
12/07/2021
11.10
 1,109 12.25 12.25 11.10 0 0 0
09/07/2021
12.25
 100 12.12 12.25 12.25 0 0 0
08/07/2021
12.12
 527 11.54 12.12 11.29 0 0 0
07/07/2021
11.54
 1,003 12.44 12.44 11.54 0 0 0
06/07/2021
12.44
 316 12.19 12.44 12.19 0 0 0
05/07/2021
12.19
 500 12.51 12.51 12.19 0 0 0
02/07/2021
12.51
 6,700 11.93 12.51 11.54 0 0 0
01/07/2021
11.93
 1,400 12.12 12.12 11.03 0 0 0
30/06/2021
12.12
 0 12.12 12.12 12.12 0 0 0
29/06/2021
12.12
 2,300 12.12 12.38 12.12 0 0 0
28/06/2021
12.12
 2,700 11.74 12.25 11.74 0 0 0
25/06/2021
11.74
 3,133 11.86 11.86 11.22 0 500 0.0
24/06/2021
11.86
 250 12.38 12.38 11.86 0 0 0
23/06/2021
12.38
 200 11.80 12.76 12.38 0 0 0
22/06/2021
11.80
 4,599 11.86 11.86 11.22 0 0 0
21/06/2021
11.86
 700 11.99 11.99 11.86 0 0 0
18/06/2021
11.99
 3,130 11.67 12.06 11.54 0 0 0
17/06/2021
11.67
 570 12.38 12.38 11.67 0 0 0
16/06/2021
12.38
 1,800 12.31 12.76 11.67 0 0 0
15/06/2021
12.31
 1,900 12.89 12.89 11.61 0 0 0
14/06/2021: Cổ tức tiền mặt tỉ lệ: 22%
14/06/2021
12.89
 2,900 12.83 13.79 11.54 100 0 0.0
11/06/2021
12.83
 8,807 12.42 12.94 12.42 200 300 0.0
10/06/2021
12.42
 9,000 12.31 12.54 11.84 0 0 0
09/06/2021
12.31
 2,400 12.08 12.42 12.13 0 0 0
08/06/2021
12.08
 11,100 12.42 12.54 12.08 1,500 0 0.0
07/06/2021
12.42
 7,634 12.42 12.42 12.42 0 0 0
04/06/2021
12.42
 4,600 12.13 12.42 12.19 500 0 0.0
03/06/2021
12.13
 5,759 12.08 12.13 12.08 0 0 0
02/06/2021
12.08
 4,390 12.13 12.13 12.08 200 0 0.0
01/06/2021
12.13
 100 12.25 12.25 12.13 0 0 0
31/05/2021
12.25
 300 11.56 12.25 11.44 0 0 0
28/05/2021
11.56
 6,101 11.61 12.42 10.69 0 0 0
27/05/2021
11.61
 650 11.56 11.61 11.56 0 0 0
26/05/2021
11.56
 300 11.56 11.56 11.09 0 0 0
25/05/2021
11.56
 308 11.84 11.84 10.98 0 0 0
24/05/2021
11.84
 80 11.84 11.84 11.84 0 0 0
21/05/2021
11.84
 0 11.84 11.84 11.84 0 0 0
20/05/2021
11.84
 0 11.84 11.84 11.84 0 0 0
19/05/2021
11.84
 100 11.27 11.84 11.84 0 0 0
18/05/2021
11.27
 200 11.15 11.27 11.27 0 0 0
17/05/2021
11.15
 407 10.98 12.02 10.98 0 0 0
14/05/2021
10.98
 0 10.98 10.98 10.98 0 0 0
13/05/2021
10.98
 390 10.98 10.98 10.98 0 0 0
12/05/2021
10.98
 161 11.84 11.84 10.98 0 0 0
11/05/2021
11.84
 0 11.84 11.84 11.84 0 0 0
10/05/2021
11.84
 100 10.80 11.84 11.84 0 0 0
07/05/2021
10.80
 120 11.84 11.84 10.80 0 0 0
06/05/2021
11.84
 0 11.84 11.84 11.84 0 0 0
05/05/2021
11.84
 0 11.84 11.84 11.84 0 0 0
04/05/2021
11.84
 0 11.84 11.84 11.84 0 0 0
29/04/2021
11.84
 0 11.84 11.84 11.84 0 0 0
28/04/2021
11.84
 0 11.84 11.84 11.84 0 0 0
27/04/2021
11.84
 0 11.84 11.84 11.84 0 0 0
26/04/2021
11.84
 0 11.84 11.84 11.84 0 0 0
23/04/2021
11.84
 0 11.84 11.84 11.84 0 0 0
22/04/2021
11.84
 0 11.84 11.84 11.84 0 0 0
20/04/2021
11.84
 500 11.84 11.84 11.79 0 0 0
19/04/2021
11.84
 700 12.54 12.54 11.84 0 0 0
16/04/2021
12.54
 100 12.31 12.54 12.54 0 0 0
15/04/2021
12.31
 200 12.36 12.36 12.31 0 0 0

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