CTCP Máy - Thiết bị Dầu khí (pvm)

19
0.90
(4.97%)
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
(2026-09-08) 		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)
22/03/2021
21.36
 1,047,801 21.93 23.96 20.96 0 0 0
19/03/2021
21.93
 2,012,250 21.28 22.74 20.15 0 0 0
18/03/2021
21.28
 2,203,320 22.58 22.74 21.04 0 0 0
17/03/2021
22.66
 22,707,708 24.45 25.18 21.93 0 0 0
16/03/2021
24.37
 1,213,430 24.78 24.86 22.74 0 0 0
15/03/2021
24.53
 2,110,320 21.93 24.53 21.36 0 0 0
12/03/2021
21.77
 807,400 21.36 22.66 20.71 0 0 0
11/03/2021
21.04
 1,064,120 21.12 21.93 20.31 0 0 0
10/03/2021
20.31
 1,372,900 21.69 25.83 20.31 0 0 0
09/03/2021
22.01
 2,437,800 24.04 25.99 21.61 0 0 0
08/03/2021
23.96
 1,420,777 23.96 23.96 22.74 0 0 0
05/03/2021
20.88
 635,369 20.88 20.88 20.88 0 0 0
04/03/2021
19.82
 735,043 17.14 19.82 16.90 0 0 0
03/03/2021
17.63
 262,700 16.73 17.71 16.41 0 0 0
02/03/2021
17.06
 173,337 16.73 17.14 16.41 0 0 0
01/03/2021
16.98
 132,100 16.65 17.38 16.16 0 0 0
26/02/2021
16.81
 256,200 17.06 17.06 16.33 0 0 0
25/02/2021
17.30
 214,863 17.22 17.71 16.98 0 0 0
24/02/2021
17.46
 469,200 17.63 17.87 16.81 0 0 0
23/02/2021
17.71
 830,000 18.28 18.44 17.22 0 0 0
22/02/2021
18.28
 152,800 18.28 18.52 18.03 0 0 0
19/02/2021
18.28
 438,925 18.44 18.68 17.87 0 0 0
18/02/2021
18.68
 388,243 18.85 19.50 17.46 0 0 0
17/02/2021
18.68
 268,600 18.11 18.68 17.06 0 0 0
09/02/2021
17.71
 334,250 19.17 19.17 16.73 0 0 0
08/02/2021
17.95
 348,300 17.30 18.20 16.08 0 0 0
05/02/2021
17.30
 193,400 17.06 17.30 15.11 0 0 0
04/02/2021
17.63
 605,700 16.57 17.63 13.16 0 0 0
03/02/2021
15.68
 19,700 15.52 15.68 14.22 0 0 0
02/02/2021
15.68
 259,900 15.92 15.92 13.00 0 0 0
01/02/2021
15.11
 225,400 17.79 17.79 13.89 0 0 0
29/01/2021
17.06
 82,300 15.43 17.14 15.43 0 0 0
28/01/2021
15.76
 505,000 17.55 17.55 14.95 0 0 0
27/01/2021
18.60
 213,300 21.12 21.12 17.06 0 0 0
26/01/2021
20.06
 44,300 20.71 21.93 19.17 0 0 0
25/01/2021
20.96
 15,700 22.18 22.18 20.31 0 0 0
22/01/2021
20.88
 47,900 22.74 22.74 20.31 0 0 0
21/01/2021
21.53
 42,910 22.26 22.26 20.31 0 0 0
20/01/2021
20.71
 41,900 20.23 22.74 19.01 0 0 0
19/01/2021
20.39
 121,910 22.74 23.56 19.50 0 0 0
18/01/2021
22.34
 106,800 21.61 24.37 21.61 0 0 0
15/01/2021
21.77
 42,310 21.85 21.85 21.44 0 0 0
14/01/2021
21.85
 36,600 21.85 21.93 21.12 0 0 0
13/01/2021
21.77
 70,026 22.34 22.74 21.36 0 0 0
12/01/2021
21.93
 146,000 22.66 22.83 21.93 0 0 0
11/01/2021
22.74
 160,810 23.56 24.37 21.93 0 0 0
08/01/2021
23.48
 297,147 23.96 24.21 21.36 0 0 0
07/01/2021
22.18
 205,026 19.74 22.18 19.33 0 0 0
06/01/2021
19.33
 309,100 18.85 19.66 18.85 0 0 0
05/01/2021
18.93
 81,600 18.68 19.25 18.36 0 0 0
04/01/2021
18.68
 133,500 19.41 19.41 18.28 0 0 0
31/12/2020
18.52
 144,385 18.44 18.85 18.11 0 0 0
30/12/2020
18.76
 172,740 18.76 19.01 17.95 0 0 0
29/12/2020
18.85
 311,100 17.95 18.93 17.95 0 0 0
28/12/2020
17.95
 159,676 19.50 19.82 17.95 0 0 0
25/12/2020
19.41
 116,110 19.41 19.90 19.17 0 0 0
24/12/2020
19.25
 167,080 21.12 21.12 18.28 0 0 0
23/12/2020
19.17
 264,328 17.30 19.17 17.22 0 0 0
22/12/2020
17.06
 88,720 16.73 17.38 14.13 0 0 0
21/12/2020
16.65
 59,600 15.84 16.90 15.84 0 0 0
18/12/2020
15.52
 74,208 15.27 15.52 15.11 0 0 0
17/12/2020
15.11
 26,800 15.03 15.27 14.78 0 0 0
16/12/2020
15.11
 38,060 15.19 15.19 14.78 0 0 0
15/12/2020
15.03
 37,300 14.70 15.03 14.62 0 0 0
14/12/2020
14.70
 70,910 14.87 14.87 14.22 0 0 0
11/12/2020
15.27
 23,500 15.03 15.27 14.78 0 0 0
10/12/2020
15.03
 34,100 15.03 15.03 14.70 0 0 0
09/12/2020
15.27
 24,500 15.76 15.76 14.78 0 0 0
08/12/2020
15.27
 102,000 14.95 15.43 14.54 0 0 0
07/12/2020
14.22
 105,358 15.19 15.19 14.22 0 0 0
04/12/2020
14.95
 26,620 15.03 15.35 14.95 0 0 0
03/12/2020
15.76
 89,200 16.08 16.08 15.03 0 0 0
02/12/2020
15.60
 39,400 16.25 16.57 15.11 0 0 0
01/12/2020
16.16
 123,100 13.57 16.25 13.57 0 0 0
30/11/2020
15.76
 74,130 17.06 17.06 14.54 0 0 0
27/11/2020
16.73
 173,800 15.43 17.14 15.11 0 0 0
26/11/2020
15.43
 126,100 15.60 15.60 13.89 0 0 0
25/11/2020
13.73
 143,278 12.59 13.73 12.59 0 0 0
24/11/2020
12.51
 116,000 12.27 12.59 11.62 0 0 0
23/11/2020
11.78
 33,300 12.18 12.18 11.62 0 0 0
20/11/2020
12.18
 4,400 12.10 12.92 11.29 0 0 0
19/11/2020
12.10
 9,200 13.57 13.57 11.53 0 0 0
18/11/2020
12.27
 0 12.27 12.27 12.27 0 0 0
17/11/2020
12.35
 22,200 13.57 13.57 11.53 0 0 0
16/11/2020
12.51
 8,800 13.97 13.97 12.18 0 0 0
13/11/2020
12.27
 3,000 13.73 13.73 12.18 0 0 0
12/11/2020
12.75
 6,300 13.57 13.73 12.18 0 0 0
11/11/2020
12.51
 200 12.51 12.51 12.51 0 0 0
10/11/2020
11.86
 1,000 11.86 11.86 11.86 0 0 0
09/11/2020
11.86
 22,990 11.78 11.86 11.70 0 0 0
06/11/2020
10.32
 3,008 10.32 10.32 7.72 0 0 0
05/11/2020
8.77
 1,280,600 11.37 11.86 8.77 0 0 0
04/11/2020
10.32
 2,100 10.88 10.88 10.32 0 0 0
03/11/2020
10.56
 22,000 9.75 10.88 8.94 0 0 0
02/11/2020
10.32
 20,300 10.15 11.37 10.15 0 0 0
30/10/2020
10.24
 100 10.24 10.24 10.24 0 0 0
29/10/2020
11.78
 0 11.78 11.78 11.78 0 0 0
28/10/2020
11.78
 8 11.78 11.78 11.78 0 0 0
27/10/2020
10.64
 600 13.00 13.00 10.64 0 0 0
26/10/2020
11.70
 0 11.70 11.70 11.70 0 0 0

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