CTCP Đầu tư và Sản xuất Petro Miền Trung (pmg)

7.60
0.40
(5.56%)
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
(2024-08-20) 		-0.60 -7.32% 6,100 -65 -0
6.52
8.20
7.60
2 tháng
(2024-07-22) 		-0.38 -4.76% 10,000 -65 -0
6.52
8.46
7.60
3 tháng
(2024-06-21) 		-0.30 -3.80% 27,300 -5,565 -0.0
6.52
8.46
7.60
6 tháng
(2024-03-25) 		-1.10 -12.64% 78,100 -6,365 -0.0
6.52
9.15
7.60
12 tháng
(2023-09-25) 		-1.70 -18.28% 155,000 -6,465 -0.0
6.52
10
7.60
24 tháng
(2022-09-30) 		-3.15 -29.30% 267,500 -6,894 -0.7
6.52
14
7.60
36 tháng
(2021-10-05) 		-11.60 -60.42% 834,000 -7,954 -1.5
6.52
22.55
7.60
60 tháng
(2019-10-16) 		-9.90 -56.57% 3,751,990 11,163,386 390.4
6.52
41.40
7.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/01/2019
16.67
 64,220 16.38 16.67 16.26 0 0 0
28/01/2019
16.38
 100,120 15.93 16.38 15.85 0 0 0
25/01/2019
15.93
 15,560 15.93 15.97 15.89 0 0 0
24/01/2019
15.93
 20,440 15.89 15.93 15.85 0 0 0
23/01/2019
15.89
 97,870 16.09 16.09 15.72 0 0 0
22/01/2019
16.09
 49,500 16.38 16.42 16.09 0 0 0
21/01/2019
16.38
 90,360 16.34 16.42 16.13 0 0 0
18/01/2019
16.34
 120,190 16.42 16.42 16.18 0 0 0
17/01/2019
16.42
 50,910 16.26 16.42 16.22 0 0 0
16/01/2019
16.26
 128,190 16.05 16.30 15.97 0 0 0
15/01/2019
16.05
 60,580 15.81 16.05 15.81 0 0 0
14/01/2019
15.81
 52,850 15.44 15.85 15.40 0 0 0
11/01/2019
15.44
 40,420 15.36 15.44 15.32 0 0 0
10/01/2019
15.36
 48,300 14.82 15.36 14.78 0 0 0
09/01/2019
14.82
 14,520 14.82 14.86 14.78 0 0 0
08/01/2019
14.82
 61,890 15.56 15.56 14.82 200 0 0.0
07/01/2019
15.56
 103,370 15.77 15.81 15.52 0 0 0
04/01/2019
15.77
 35,350 15.93 15.93 15.72 0 0 0
03/01/2019
15.93
 19,310 16.09 16.09 15.93 0 0 0
02/01/2019
16.09
 38,190 15.77 16.09 15.77 0 0 0
28/12/2018
15.77
 34,890 15.56 15.77 15.52 0 0 0
27/12/2018
15.56
 41,520 15.56 15.60 15.52 3,000 0 0.1
26/12/2018
15.56
 40,080 15.52 15.64 15.48 20,000 0 0.4
25/12/2018
15.52
 32,830 15.85 15.85 15.52 1,000 0 0.0
24/12/2018
15.85
 10,190 15.89 15.89 15.85 3,000 0 0.1
21/12/2018
15.89
 21,780 16.05 16.05 15.89 0 0 0
20/12/2018
16.05
 31,040 16.05 16.05 15.97 0 0 0
19/12/2018
16.05
 9,730 16.09 16.09 16.05 0 0 0
18/12/2018
16.09
 47,520 16.50 16.50 16.09 0 0 0
17/12/2018
16.50
 29,200 16.71 16.75 16.50 0 0 0
14/12/2018
16.71
 17,590 16.91 16.91 16.71 500 0 0.0
13/12/2018
16.91
 69,350 16.99 17.08 16.91 300 0 0.0
12/12/2018
16.99
 42,710 16.99 17.08 16.95 1,000 0 0.0
11/12/2018
16.99
 22,710 17.08 17.08 16.99 0 0 0
10/12/2018
17.08
 41,570 17.08 17.16 17.08 0 0 0
07/12/2018
17.08
 23,820 17.16 17.20 17.08 300 0 0.0
06/12/2018
17.16
 28,410 17.16 17.24 17.12 400 0 0.0
05/12/2018
17.16
 29,970 17.36 17.36 17.16 0 0 0
04/12/2018
17.36
 84,310 17.20 17.36 17.08 0 3,600 -0.1
03/12/2018
17.20
 45,920 17.04 17.20 17.08 0 0 0
30/11/2018
17.04
 31,190 17.04 17.12 16.95 0 0 0
29/11/2018
17.04
 24,470 17.12 17.20 17.04 500 0 0.0
28/11/2018
17.12
 22,600 17.12 17.12 17.04 0 2,000 -0.0
27/11/2018
17.12
 14,620 17.20 17.20 17.12 0 0 0
26/11/2018
17.20
 69,350 16.99 17.20 16.83 0 0 0
23/11/2018
16.99
 48,720 17.08 17.12 16.99 0 1,000 -0.0
22/11/2018
17.08
 37,610 17.08 17.16 17.08 0 0 0
21/11/2018
17.08
 37,410 17.20 17.20 17.08 0 1,800 -0.0
20/11/2018
17.20
 76,050 17.24 17.40 17.20 0 0 0
19/11/2018
17.24
 102,890 17.04 17.44 17.04 0 0 0
16/11/2018
17.04
 45,580 16.99 17.08 16.95 0 4,640 -0.1
15/11/2018
16.99
 33,610 16.99 17.16 16.99 0 0 0
14/11/2018
16.99
 38,910 17.04 17.16 16.99 0 1,000 -0.0
13/11/2018
17.04
 26,010 17.20 17.20 17.04 0 2,200 -0.0
12/11/2018
17.20
 90,430 17.12 17.32 16.99 0 0 0
09/11/2018
17.12
 56,800 16.91 17.20 16.87 0 0 0
08/11/2018
16.91
 83,130 16.58 16.91 16.58 0 0 0
07/11/2018
16.58
 53,280 16.67 16.67 16.58 0 0 0
06/11/2018
16.67
 43,040 16.63 16.71 16.58 0 0 0
05/11/2018
16.63
 53,770 16.67 16.67 16.58 0 0 0
02/11/2018
16.67
 134,840 16.58 16.79 16.54 500 0 0.0
01/11/2018
16.58
 32,830 16.58 16.63 16.54 0 0 0
31/10/2018
16.58
 178,050 16.54 16.63 16.46 32,140 10,430 0.4
30/10/2018
16.54
 63,590 16.50 16.58 16.46 15,000 0 0.3
29/10/2018
16.50
 54,660 16.63 16.63 16.50 0 0 0
26/10/2018
16.63
 64,040 16.63 16.71 16.63 0 6,070 -0.1
25/10/2018
16.63
 69,960 16.79 16.79 16.58 3,600 15,000 -0.2
24/10/2018
16.79
 81,800 16.91 16.99 16.79 5,240 0 0.1
23/10/2018
16.91
 110,710 17.08 17.08 16.91 0 0 0
22/10/2018
17.08
 113,750 17.04 17.16 17.04 0 10,900 -0.2
19/10/2018
17.04
 171,740 17.16 17.16 16.99 3,900 0 0.1
18/10/2018
17.16
 322,690 17.16 17.24 17.12 0 0 0
17/10/2018
17.16
 305,580 16.75 17.20 16.75 27,740 0 0.6
16/10/2018
16.75
 270,360 16.50 16.79 16.50 22,000 0 0.4
15/10/2018
16.50
 244,000 16.30 16.54 16.30 1,000 0 0.0
12/10/2018
16.30
 254,290 16.01 16.38 15.97 5,500 0 0.1
11/10/2018
16.01
 183,970 17.08 17.08 16.01 8,000 0 0.2
10/10/2018
17.08
 195,790 17.04 17.24 17.04 0 0 0
09/10/2018
17.04
 222,000 16.99 17.16 16.95 10,000 0 0.2
08/10/2018
16.99
 221,050 17.24 17.24 16.99 0 0 0
05/10/2018
17.24
 264,920 17.73 17.77 17.24 300 0 0.0
04/10/2018
17.73
 232,870 17.73 17.90 17.73 5,500 0 0.1
03/10/2018
17.73
 220,610 17.94 17.98 17.73 5,700 0 0.1
02/10/2018
17.94
 214,150 17.69 17.94 17.73 5,000 0 0.1
01/10/2018
17.69
 290,060 17.32 17.69 17.32 2,000 0 0.0
28/09/2018
17.32
 146,110 17.40 17.49 17.28 10,000 0 0.2
27/09/2018
17.40
 154,920 17.32 17.44 17.24 0 10,000 -0.2
26/09/2018
17.32
 142,740 17.28 17.36 17.24 0 0 0
25/09/2018
17.28
 162,930 17.20 17.28 17.20 80 0 0.0
24/09/2018
17.20
 194,010 17.20 17.36 17.16 10,000 0 0.2
21/09/2018
17.20
 232,840 17.20 17.36 17.20 15,000 500 0.3
20/09/2018
17.20
 232,460 17.04 17.36 16.99 39,920 0 0.8
19/09/2018
17.04
 151,900 16.99 17.20 16.95 500 230 0.0
18/09/2018
16.99
 201,930 16.99 17.12 16.99 3,000 0 0.1
17/09/2018
16.99
 192,210 16.95 17.08 16.91 23,760 0 0.5
14/09/2018
16.95
 197,770 16.91 16.99 16.75 0 0 0
13/09/2018
16.91
 205,870 17.20 17.20 16.91 0 0 0
12/09/2018
17.20
 238,460 17.20 17.28 17.12 0 0 0
11/09/2018
17.20
 193,280 17.04 17.24 16.95 3,000 0 0.1
10/09/2018
17.04
 167,470 16.99 17.08 16.95 6,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |