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)
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
07/09/2018
16.99
 212,040 16.83 16.99 16.87 0 0 0
06/09/2018
16.83
 169,040 17.08 17.08 16.83 5,000 1,000 0.1
05/09/2018
17.08
 173,080 17.16 17.20 17.08 9,000 0 0.2
04/09/2018
17.16
 131,600 17.28 17.28 17.16 11,000 0 0.2
31/08/2018
17.28
 158,180 17.20 17.32 17.20 6,500 0 0.1
30/08/2018
17.20
 134,270 17.20 17.24 17.16 10,300 0 0.2
29/08/2018
17.20
 128,830 17.04 17.20 16.99 25,000 0 0.5
28/08/2018
17.04
 183,740 16.87 17.04 16.83 8,000 0 0.2
27/08/2018
16.87
 167,760 16.83 16.95 16.75 6,000 0 0.1
24/08/2018
16.83
 195,030 16.63 16.83 16.50 31,200 0 0.6
23/08/2018
16.63
 117,350 16.42 16.63 16.42 1,240 0 0.0
22/08/2018
16.42
 113,340 16.13 16.46 16.13 10,000 0 0.2
21/08/2018
16.13
 214,600 16.13 16.34 16.09 0 0 0
20/08/2018
16.13
 202,440 16.18 16.22 16.13 0 0 0
17/08/2018
16.18
 150,010 16.13 16.22 16.05 0 0 0
16/08/2018
16.13
 150,590 16.09 16.18 16.01 0 0 0
15/08/2018
16.09
 188,660 15.97 16.13 15.93 0 0 0
14/08/2018
15.97
 267,460 16.05 16.09 15.97 250 0 0.0
13/08/2018
16.05
 308,200 16.01 16.05 15.93 10,000 40 0.2
10/08/2018
16.01
 370,460 16.01 16.13 16.01 500 0 0.0
09/08/2018
16.01
 404,390 16.30 16.30 15.97 0 0 0
08/08/2018
16.30
 396,060 15.89 16.38 15.81 0 0 0
07/08/2018
15.89
 326,430 16.01 16.01 15.81 0 0 0
06/08/2018
16.01
 321,010 16.01 16.26 16.01 0 0 0
03/08/2018
16.01
 197,380 15.36 16.05 15.36 0 0 0
02/08/2018
15.36
 350,550 15.60 15.68 15.36 0 0 0
01/08/2018
15.60
 606,890 14.82 15.64 14.91 1,500 0 0.0
31/07/2018: Cổ tức tiền mặt tỉ lệ: 15%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
31/07/2018
14.82
 197,270 12.82 14.82 14.78 0 3,600 -0.1
30/07/2018
12.82
 170,430 13.54 13.54 12.82 0 0 0
27/07/2018
13.54
 252,570 13.71 13.84 13.54 0 0 0
26/07/2018
13.71
 262,800 14.07 14.10 13.67 4,200 0 0.1
25/07/2018
14.07
 380,930 14.20 14.46 14.07 0 0 0
24/07/2018
14.20
 271,760 13.61 14.20 13.61 0 0 0
23/07/2018
13.61
 316,260 13.31 13.67 13.28 0 0 0
20/07/2018
13.31
 262,320 13.28 13.38 13.08 0 0 0
19/07/2018
13.28
 272,430 13.21 13.35 13.15 0 0 0
18/07/2018
13.21
 245,990 13.02 13.25 13.02 0 0 0
17/07/2018
13.02
 179,090 12.98 13.02 12.82 0 0 0
16/07/2018
12.98
 165,700 12.98 13.11 12.92 0 0 0
13/07/2018
12.98
 150,750 12.92 13.11 12.92 40 0 0.0
12/07/2018
12.92
 146,110 12.82 12.98 12.75 0 0 0
11/07/2018
12.82
 93,920 13.18 13.31 12.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |