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)
14/04/2021
12.36
 3,600 12.08 12.36 12.13 0 0 0
13/04/2021
12.08
 0 12.08 12.08 12.08 0 0 0
12/04/2021
12.08
 400 11.79 12.08 12.08 0 0 0
09/04/2021
11.79
 0 11.79 11.79 11.79 0 0 0
08/04/2021
11.79
 440 11.84 11.84 11.79 0 0 0
07/04/2021
11.84
 3,700 11.32 11.84 11.79 0 0 0
06/04/2021
11.32
 400 11.32 11.50 11.32 0 0 0
05/04/2021
11.32
 5,200 11.09 11.90 11.32 0 0 0
02/04/2021
11.09
 60 11.09 11.09 11.09 0 0 0
01/04/2021
11.09
 1,050 11.56 11.56 11.09 0 0 0
31/03/2021
11.56
 300 11.21 11.56 10.98 0 0 0
30/03/2021
11.21
 1,800 11.21 11.21 11.15 0 0 0
29/03/2021
11.21
 5,500 11.09 11.21 11.09 800 0 0.0
26/03/2021
11.09
 1,500 10.52 11.09 10.69 0 0 0
25/03/2021
10.52
 0 10.52 10.52 10.52 0 0 0
24/03/2021
10.52
 210 10.69 10.69 10.52 0 0 0
23/03/2021
10.69
 7,400 10.75 10.75 10.46 0 0 0
22/03/2021
10.75
 1,700 10.75 10.75 10.46 0 0 0
19/03/2021
10.75
 0 10.75 10.75 10.75 0 0 0
18/03/2021
10.75
 2,200 10.75 10.75 10.75 0 0 0
17/03/2021
10.75
 1,010 11.15 11.15 10.17 0 0 0
16/03/2021
11.15
 0 11.15 11.15 11.15 0 0 0
15/03/2021
11.15
 300 10.52 11.15 10.52 0 0 0
12/03/2021
10.52
 900 10.46 10.52 9.94 0 0 0
11/03/2021
10.46
 0 10.46 10.46 10.46 0 0 0
10/03/2021
10.46
 2,100 10.11 10.46 9.82 0 0 0
09/03/2021
10.11
 0 10.11 10.11 10.11 0 0 0
08/03/2021
10.11
 106 10.75 10.75 10.11 0 0 0
05/03/2021
10.75
 200 10.40 10.75 9.88 0 0 0
04/03/2021
10.40
 1,775 10.34 10.40 9.59 0 0 0
03/03/2021
10.34
 200 9.88 10.34 10.34 0 0 0
02/03/2021
9.88
 500 9.88 9.88 9.88 0 0 0
01/03/2021
9.88
 1,700 10.00 10.00 9.53 0 0 0
26/02/2021
10.00
 11 10.00 10.00 10.00 0 0 0
25/02/2021
10.00
 1,100 9.88 10.00 10.00 0 0 0
24/02/2021
9.88
 0 9.88 9.88 9.88 0 0 0
23/02/2021
9.88
 0 9.88 9.88 9.88 0 0 0
22/02/2021
9.88
 1,100 9.88 9.88 9.88 0 0 0
19/02/2021
9.88
 0 9.88 9.88 9.88 0 0 0
18/02/2021
9.88
 100 10.57 10.57 9.88 0 0 0
17/02/2021
10.57
 4,100 10.57 10.57 9.88 0 0 0
09/02/2021
10.57
 11,500 9.65 10.57 9.71 0 0 0
08/02/2021
9.65
 100 9.59 9.65 9.65 0 0 0
05/02/2021
9.59
 0 9.59 9.59 9.59 0 0 0
04/02/2021
9.59
 0 9.59 9.59 9.59 0 0 0
03/02/2021
9.59
 320 9.59 9.59 9.59 0 0 0
02/02/2021
9.59
 0 9.59 9.59 9.59 0 0 0
01/02/2021
9.59
 0 9.59 9.59 9.59 0 0 0
29/01/2021
9.59
 6,200 8.72 9.59 9.53 0 0 0
28/01/2021
8.72
 0 8.72 8.72 8.72 0 0 0
27/01/2021
8.72
 17,300 9.01 9.88 8.72 0 0 0
26/01/2021
9.01
 8,700 9.59 10.52 9.01 0 0 0
25/01/2021
9.59
 100 10.57 10.57 9.59 0 0 0
22/01/2021
10.57
 0 10.57 10.57 10.57 0 0 0
21/01/2021
10.57
 4,870 9.65 10.57 10.00 0 0 0
20/01/2021
9.65
 3,100 8.78 9.65 9.65 0 0 0
19/01/2021
8.78
 1,700 9.24 9.24 8.78 0 0 0
18/01/2021
9.24
 0 9.24 9.24 9.24 0 0 0
15/01/2021
9.24
 0 9.24 9.24 9.24 0 0 0
14/01/2021
9.24
 300 8.44 9.24 9.24 0 0 0
13/01/2021
8.44
 0 8.44 8.44 8.44 0 0 0
12/01/2021
8.44
 0 8.44 8.44 8.44 0 0 0
11/01/2021
8.44
 0 8.44 8.44 8.44 0 0 0
08/01/2021
8.44
 0 8.44 8.44 8.44 0 0 0
07/01/2021
8.44
 500 8.96 8.96 8.44 0 0 0
06/01/2021
8.96
 10 8.96 8.96 8.96 0 0 0
05/01/2021
8.96
 900 8.67 8.96 8.67 0 0 0
04/01/2021
8.67
 0 8.67 8.67 8.67 0 0 0
31/12/2020
8.67
 0 8.67 8.67 8.67 0 0 0
30/12/2020
8.67
 0 8.67 8.67 8.67 0 0 0
29/12/2020
8.67
 0 8.67 8.67 8.67 0 0 0
28/12/2020
8.67
 1,100 8.26 8.67 8.67 0 0 0
25/12/2020
8.26
 0 8.26 8.26 8.26 0 0 0
24/12/2020
8.26
 0 8.26 8.26 8.26 0 0 0
23/12/2020
8.26
 660 8.26 8.67 8.26 0 0 0
22/12/2020
8.26
 330 8.67 8.67 8.26 0 0 0
21/12/2020
8.67
 1,000 8.96 8.96 8.67 0 0 0
18/12/2020
8.96
 0 8.96 8.96 8.96 0 0 0
17/12/2020
8.96
 0 8.96 8.96 8.96 0 0 0
16/12/2020
8.96
 0 8.96 8.96 8.96 0 0 0
15/12/2020
8.96
 0 8.96 8.96 8.96 0 0 0
14/12/2020
8.96
 1,000 8.67 8.96 8.96 0 0 0
11/12/2020
8.67
 0 8.67 8.67 8.67 0 0 0
10/12/2020
8.67
 1,700 8.20 8.67 8.55 0 0 0
09/12/2020
8.20
 300 8.67 8.67 8.20 0 0 0
08/12/2020
8.67
 0 8.67 8.67 8.67 0 0 0
07/12/2020
8.67
 0 8.67 8.67 8.67 0 0 0
04/12/2020
8.67
 216 8.67 8.67 8.67 0 0 0
03/12/2020
8.67
 2,900 8.67 8.67 8.09 0 0 0
02/12/2020
8.67
 50 8.67 8.67 8.67 0 0 0
01/12/2020
8.67
 5,400 8.09 8.67 8.67 0 0 0
30/11/2020
8.09
 0 8.09 8.09 8.09 0 0 0
27/11/2020
8.09
 1,750 8.55 8.55 8.09 0 0 0
26/11/2020
8.55
 0 8.55 8.55 8.55 0 0 0
25/11/2020
8.55
 0 8.55 8.55 8.55 0 0 0
24/11/2020
8.55
 910 7.92 8.55 8.55 0 0 0
23/11/2020
7.92
 0 7.92 7.92 7.92 0 0 0
20/11/2020
7.92
 1,300 7.86 7.97 7.86 0 0 0
19/11/2020
7.86
 319 7.51 7.86 7.86 0 0 0
18/11/2020
7.51
 0 7.51 7.51 7.51 0 0 0

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