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

8.20
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
(2024-11-04) 		0.20 2.50% 3,200 0 0
8
8.40
8.20
2 tháng
(2024-10-07) 		0.20 2.50% 7,200 -300 -0.0
8
8.50
8.20
3 tháng
(2024-09-05) 		0.80 10.81% 11,900 -400 -0.0
6.52
8.50
8.20
6 tháng
(2024-06-07) 		-0.08 -0.97% 37,700 -5,600 -0.0
6.52
8.50
8.20
12 tháng
(2023-12-11) 		-1 -10.87% 136,600 -6,400 -0.0
6.52
10
8.20
24 tháng
(2022-12-15) 		-4.30 -34.40% 248,000 -5,321 -0.0
6.52
13.30
8.20
36 tháng
(2021-12-20) 		-8.35 -50.45% 652,300 -7,489 -1.5
6.52
22.55
8.20
60 tháng
(2019-12-31) 		-7.98 -49.33% 3,423,190 11,176,771 390.7
6.52
41.40
8.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/05/2019
16.87
 38,280 16.87 16.95 16.87 8,150 300 0.2
26/04/2019
16.87
 286,940 16.75 17.28 16.75 0 0 0
25/04/2019
16.75
 18,160 16.75 16.75 16.67 0 0 0
24/04/2019
16.75
 62,890 16.87 16.87 16.75 28,650 0 0.6
23/04/2019
16.87
 46,520 16.58 16.87 16.58 0 0 0
22/04/2019
16.58
 53,900 16.58 16.63 16.58 9,180 0 0.2
19/04/2019
16.58
 29,340 16.63 16.71 16.58 4,000 0 0.1
18/04/2019
16.63
 18,320 16.63 16.67 16.58 5,630 0 0.1
17/04/2019
16.63
 58,320 16.18 16.67 16.30 0 0 0
16/04/2019
16.18
 114,980 16.75 16.75 16.18 24,400 0 0.5
12/04/2019
16.75
 97,770 16.83 16.87 16.71 11,000 0 0.2
11/04/2019
16.83
 26,680 16.79 16.87 16.75 5,950 0 0.1
10/04/2019
16.79
 24,370 16.91 16.91 16.79 0 0 0
09/04/2019
16.91
 29,750 16.95 16.99 16.83 0 0 0
08/04/2019
16.95
 26,520 16.91 16.99 16.95 0 4,500 -0.1
05/04/2019
16.91
 66,390 16.79 16.95 16.75 0 0 0
04/04/2019
16.79
 24,000 16.79 16.83 16.75 0 0 0
03/04/2019
16.79
 27,180 16.79 16.83 16.75 0 0 0
02/04/2019
16.79
 24,010 16.75 16.83 16.75 0 0 0
01/04/2019
16.75
 40,060 16.71 16.75 16.75 0 0 0
29/03/2019
16.71
 19,050 16.71 16.75 16.71 0 0 0
28/03/2019
16.71
 25,390 16.79 16.79 16.71 0 0 0
27/03/2019
16.79
 42,090 16.67 16.79 16.67 0 0 0
26/03/2019
16.67
 40,270 16.67 16.71 16.58 0 0 0
25/03/2019
16.67
 55,590 17.08 17.08 16.67 0 0 0
22/03/2019
17.08
 113,950 17.16 17.16 16.87 0 0 0
21/03/2019
17.16
 95,960 17.28 17.44 17.16 1,000 0 0.0
20/03/2019
17.28
 89,740 17.04 17.49 17.04 0 0 0
19/03/2019
17.04
 98,400 16.58 17.04 16.58 0 3,000 -0.1
18/03/2019
16.58
 37,900 16.46 16.63 16.46 0 0 0
15/03/2019
16.46
 40,810 16.46 16.46 16.46 0 0 0
14/03/2019
16.46
 41,660 16.46 16.50 16.38 0 11,000 -0.2
13/03/2019
16.46
 56,920 16.46 16.50 16.46 0 0 0
12/03/2019
16.46
 64,260 16.46 16.50 16.42 0 0 0
11/03/2019
16.46
 30,810 16.38 16.50 16.38 0 0 0
08/03/2019
16.38
 37,470 16.50 16.50 16.38 0 0 0
07/03/2019
16.50
 49,230 16.63 16.67 16.50 0 0 0
06/03/2019
16.63
 92,050 16.63 16.67 16.30 0 0 0
05/03/2019
16.63
 94,540 16.54 16.67 16.54 340 10,000 -0.2
04/03/2019
16.54
 76,580 16.38 16.54 16.38 0 0 0
01/03/2019
16.38
 79,310 16.34 16.42 16.34 0 0 0
28/02/2019
16.34
 83,470 16.30 16.38 16.30 0 0 0
27/02/2019
16.30
 80,140 16.34 16.42 16.22 6,000 19,880 -0.3
26/02/2019
16.34
 55,520 16.63 16.63 16.34 0 0 0
25/02/2019
16.63
 62,970 16.67 16.71 16.63 0 0 0
22/02/2019
16.67
 96,330 16.67 16.71 16.58 0 0 0
21/02/2019
16.67
 83,580 16.63 16.75 16.63 0 0 0
20/02/2019
16.63
 86,570 16.79 16.79 16.63 0 0 0
19/02/2019
16.79
 98,530 16.71 16.83 16.71 0 2,900 -0.1
18/02/2019
16.71
 96,050 16.58 16.71 16.54 0 6,000 -0.1
15/02/2019
16.58
 55,650 16.58 16.67 16.58 0 3,200 -0.1
14/02/2019
16.58
 54,620 16.54 16.63 16.54 0 0 0
13/02/2019
16.54
 55,560 16.42 16.58 16.42 0 0 0
12/02/2019
16.42
 53,410 16.34 16.46 16.34 0 0 0
11/02/2019
16.34
 42,350 16.13 16.42 16.13 0 0 0
01/02/2019
16.13
 128,360 16.09 16.13 15.89 0 0 0
31/01/2019
16.09
 97,200 16.38 16.38 16.09 0 0 0
30/01/2019
16.38
 60,640 16.67 16.67 16.38 770 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |