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)
12/08/2021
17.06
 16,600 17.30 17.30 16.65 0 0 0
11/08/2021
17.30
 84,100 17.38 17.63 17.14 0 0 0
10/08/2021
17.14
 57,215 16.73 17.38 14.22 0 0 0
09/08/2021
16.65
 13,200 16.33 16.65 16.33 0 0 0
06/08/2021
16.73
 44,011 16.49 16.90 16.25 0 0 0
05/08/2021
16.33
 56,200 16.41 18.60 16.16 0 0 0
04/08/2021
16.25
 53,700 16.25 16.33 16.16 0 0 0
03/08/2021
16.16
 28,100 16.33 16.41 16.16 0 0 0
02/08/2021
16.33
 35,201 16.25 16.33 16.16 0 0 0
30/07/2021
16.25
 38,800 16.41 16.41 16.25 0 0 0
29/07/2021
16.25
 32,000 16.16 16.25 16.16 0 0 0
28/07/2021
16.25
 16,211 16.25 16.25 16.08 0 0 0
27/07/2021
16.08
 34,507 16.00 16.08 16.00 0 0 0
26/07/2021
16.00
 41,800 16.00 16.08 15.92 0 0 0
23/07/2021
16.16
 56,300 16.00 16.16 15.92 0 0 0
22/07/2021
16.16
 105,800 16.08 16.16 15.92 0 0 0
21/07/2021
16.16
 40,715 16.16 16.16 16.08 0 0 0
20/07/2021
16.25
 61,800 16.41 16.49 15.92 0 0 0
19/07/2021
16.08
 130,200 16.00 16.16 15.68 0 0 0
16/07/2021
16.33
 49,100 16.65 16.65 16.16 0 0 0
15/07/2021
16.49
 174,100 15.68 16.57 15.43 0 0 0
14/07/2021
15.60
 93,200 15.35 15.60 15.11 0 0 0
13/07/2021
15.19
 31,621 16.16 16.16 15.03 0 0 0
12/07/2021
14.95
 87,200 15.84 16.00 14.62 0 0 0
09/07/2021
16.16
 73,100 16.08 16.57 16.00 0 0 0
08/07/2021
16.41
 53,423 16.57 16.57 16.08 0 0 0
07/07/2021
16.08
 110,100 17.38 17.38 16.00 0 0 0
06/07/2021
16.49
 137,064 17.38 17.38 16.49 0 0 0
05/07/2021
16.98
 70,400 17.46 17.46 16.98 0 0 0
02/07/2021
17.46
 62,300 17.14 17.63 17.14 0 0 0
01/07/2021
17.55
 53,500 17.87 17.87 17.30 0 0 0
30/06/2021
17.79
 68,839 18.20 18.20 17.30 0 0 0
29/06/2021
18.28
 77,700 18.44 18.60 17.87 0 0 0
28/06/2021
18.03
 182,200 18.68 18.68 17.71 0 0 0
25/06/2021
18.44
 44,800 16.90 18.93 16.90 0 0 0
24/06/2021
18.68
 67,110 18.68 19.33 18.36 0 0 0
23/06/2021
18.68
 73,900 19.01 19.01 18.44 0 0 0
22/06/2021
18.60
 23,100 19.25 19.25 18.60 0 0 0
21/06/2021
18.68
 57,600 19.17 19.17 18.52 0 0 0
18/06/2021
19.17
 116,739 18.44 19.50 18.44 0 0 0
17/06/2021
19.09
 104,600 18.68 19.17 18.52 0 0 0
16/06/2021
18.93
 81,513 19.50 19.74 18.93 0 0 0
15/06/2021
19.82
 1,270,823 19.50 20.06 19.41 0 0 0
14/06/2021
19.58
 1,301,600 20.39 20.39 19.09 0 0 0
11/06/2021
20.31
 1,135,900 20.31 20.39 20.15 0 0 0
10/06/2021
20.31
 650,804 19.90 20.39 19.90 0 0 0
09/06/2021
20.06
 379,749 19.09 20.15 19.09 0 0 0
08/06/2021
19.58
 775,300 19.50 20.15 19.25 0 0 0
07/06/2021
19.41
 408,209 19.82 19.82 18.28 0 0 0
04/06/2021
19.50
 575,700 18.85 19.90 18.60 0 0 0
03/06/2021
18.76
 346,000 18.68 19.09 18.60 0 0 0
02/06/2021
18.68
 258,100 18.52 18.76 18.28 0 0 0
01/06/2021
18.68
 230,405 18.52 19.01 18.52 0 0 0
31/05/2021
18.52
 275,441 17.95 18.52 15.43 0 0 0
28/05/2021
18.20
 444,604 17.79 18.28 17.79 0 0 0
27/05/2021
17.87
 315,900 17.87 17.95 17.46 0 0 0
26/05/2021
17.87
 253,430 18.20 18.20 17.71 0 0 0
25/05/2021
17.87
 658,410 17.87 18.11 17.71 0 0 0
24/05/2021
18.03
 332,600 17.95 18.11 17.79 0 0 0
21/05/2021
17.95
 241,400 18.03 18.03 17.55 0 0 0
20/05/2021
17.63
 344,800 17.06 18.28 16.98 0 0 0
19/05/2021
17.06
 414,700 17.06 17.06 16.81 0 0 0
18/05/2021
16.98
 394,200 16.98 17.06 16.81 0 0 0
17/05/2021
17.06
 252,900 16.98 17.06 16.57 0 0 0
14/05/2021
17.14
 240,500 17.14 17.22 16.98 0 0 0
13/05/2021
17.06
 324,700 17.46 17.55 16.90 0 0 0
12/05/2021
17.06
 386,200 16.25 17.22 16.25 0 0 0
11/05/2021
16.33
 1,325,100 16.08 16.49 15.76 0 0 0
10/05/2021
16.16
 1,955,800 16.00 16.16 15.19 6,800 0 0.1
07/05/2021
16.00
 1,635,500 16.49 16.49 15.43 0 0 0
06/05/2021
16.57
 227,200 16.98 16.98 16.25 0 0 0
05/05/2021
16.73
 316,000 16.98 16.98 16.25 0 0 0
04/05/2021
16.73
 346,728 16.57 16.98 15.43 0 0 0
29/04/2021
17.06
 774,000 17.79 17.79 16.33 0 0 0
28/04/2021
17.22
 305,900 15.84 17.79 15.84 0 0 0
27/04/2021
16.00
 229,100 15.76 16.16 15.76 0 0 0
26/04/2021
15.76
 1,029,500 16.98 17.22 15.68 0 0 0
23/04/2021
16.90
 805,519 17.06 17.38 16.81 0 0 0
22/04/2021
17.22
 564,200 18.11 18.11 17.22 0 0 0
20/04/2021
18.03
 571,200 18.11 18.36 17.87 0 0 0
19/04/2021
18.11
 637,300 18.60 18.60 17.79 0 0 0
16/04/2021
18.36
 636,200 18.76 18.85 18.03 0 0 0
15/04/2021
18.76
 489,200 18.93 18.93 18.60 0 0 0
14/04/2021
18.93
 849,200 18.85 19.17 18.44 0 0 0
13/04/2021
18.85
 771,236 19.17 19.33 18.60 0 0 0
12/04/2021
19.33
 440,801 19.41 19.74 19.17 0 0 0
09/04/2021
19.41
 418,600 19.41 19.74 19.17 0 0 0
08/04/2021
19.41
 262,834 19.82 19.82 19.41 0 0 0
07/04/2021
19.74
 416,200 19.50 20.06 16.49 0 0 0
06/04/2021
19.50
 759,658 19.58 19.74 19.01 0 0 0
05/04/2021
19.74
 662,128 20.47 20.47 17.55 0 0 0
02/04/2021
20.47
 706,450 20.63 21.20 20.15 0 0 0
01/04/2021
20.63
 499,439 20.63 20.71 20.23 0 0 0
31/03/2021
20.55
 778,825 19.50 22.50 19.50 0 0 0
30/03/2021
19.82
 685,100 19.50 19.82 19.33 0 0 0
29/03/2021
19.50
 611,600 19.33 19.98 18.60 0 0 0
26/03/2021
18.68
 838,600 19.25 19.25 16.65 0 20,400 -0.5
25/03/2021
19.25
 1,255,500 19.09 20.31 18.68 0 0 0
24/03/2021
19.09
 1,834,351 20.31 20.80 18.60 0 0 0
23/03/2021
20.47
 1,758,001 21.53 21.53 20.15 0 0 0

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