CTCP Máy - Thiết bị Dầu khí (pvm)

15.90
0.10
(0.63%)
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
(2024-10-22) 		-0.10 -0.62% 562,874 0 0
15.70
16
15.90
2 tháng
(2024-09-23) 		0.60 3.92% 641,275 0 0
15.20
16
15.90
3 tháng
(2024-08-23) 		0.50 3.25% 761,475 0 0
15.20
16.30
15.90
6 tháng
(2024-05-27) 		0.20 1.27% 1,491,313 0 0
15.20
17.90
15.90
12 tháng
(2023-11-27) 		3.70 30.33% 4,450,086 -29,500 -0.4
11.80
17.90
15.90
24 tháng
(2022-12-02) 		5.22 48.91% 9,638,660 -9,268 -0.1
8.68
17.90
15.90
36 tháng
(2021-12-07) 		-3.57 -18.33% 23,624,310 -468 0.1
7.63
22.11
15.90
60 tháng
(2019-12-18) 		6.32 65.92% 133,106,402 -319 1.3
6.96
26.20
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2018
8.12
 2,100 8.12 8.12 8.12 0 0 0
20/11/2018
8.12
 3,000 8.20 8.20 8.12 0 0 0
19/11/2018
8.20
 3,000 8.12 8.20 8.20 0 0 0
16/11/2018
8.12
 0 8.12 8.12 8.12 0 0 0
15/11/2018
8.12
 3,000 7.96 8.12 8.12 0 0 0
14/11/2018
7.96
 7,400 8.04 8.04 7.96 0 0 0
13/11/2018
8.04
 300 8.04 8.04 8.04 0 0 0
12/11/2018
8.04
 1,200 8.04 8.67 7.96 0 0 0
09/11/2018
8.04
 17,400 8.59 8.67 8.04 0 0 0
08/11/2018
8.59
 0 8.59 8.59 8.59 0 0 0
07/11/2018
8.59
 0 8.67 8.59 8.59 0 0 0
06/11/2018
8.67
 1,400 8.28 8.67 8.28 0 0 0
05/11/2018
8.28
 15,100 8.20 8.28 8.04 0 0 0
02/11/2018
8.20
 6,100 8.12 8.28 8.12 0 0 0
01/11/2018
8.12
 6,100 8.12 8.28 8.12 0 0 0
31/10/2018
8.12
 3,100 8.04 8.12 8.04 0 0 0
30/10/2018
8.04
 10,800 8.04 8.04 7.96 0 0 0
29/10/2018
8.04
 12,000 7.88 8.04 8.04 0 0 0
26/10/2018
7.88
 100 8.59 8.59 7.88 0 0 0
25/10/2018
8.59
 50,200 8.99 9.15 7.73 0 0 0
24/10/2018
8.99
 900 7.88 8.99 7.96 0 0 0
23/10/2018
7.88
 1,100 7.96 7.96 7.88 0 0 0
22/10/2018
7.96
 500 7.96 7.96 7.96 0 0 0
19/10/2018
7.96
 4,600 7.96 7.96 7.96 0 0 0
18/10/2018
7.96
 167,100 7.88 8.28 7.88 0 0 0
17/10/2018
7.88
 0 7.88 7.88 7.88 0 0 0
16/10/2018
7.88
 0 7.88 7.88 7.88 0 0 0
15/10/2018
7.88
 0 7.96 7.88 7.88 0 0 0
12/10/2018
7.96
 32,000 7.96 7.96 7.88 0 0 0
11/10/2018
7.96
 2,300 8.28 8.28 7.96 0 0 0
10/10/2018
8.28
 20,200 8.28 8.28 7.96 0 0 0
09/10/2018
8.28
 400 7.96 8.28 8.28 0 0 0
08/10/2018
7.96
 10,000 8.04 8.04 7.96 0 0 0
05/10/2018
8.04
 1,000 8.20 8.20 8.04 0 0 0
04/10/2018
8.20
 14,700 7.96 8.20 7.96 0 0 0
03/10/2018
7.96
 6,500 7.96 8.04 7.96 0 0 0
02/10/2018
7.96
 15,800 7.96 7.96 7.96 0 0 0
01/10/2018
7.96
 3,000 8.20 8.20 7.96 0 0 0
28/09/2018
8.20
 0 8.20 8.20 8.20 0 0 0
27/09/2018
8.20
 1,200 8.44 8.44 7.96 0 0 0
26/09/2018
8.44
 8,100 7.96 8.51 7.96 0 0 0
25/09/2018
7.96
 6,200 7.96 7.96 7.96 0 0 0
24/09/2018
7.96
 0 7.96 7.96 7.96 0 0 0
21/09/2018
7.96
 0 7.96 7.96 7.96 0 0 0
20/09/2018
7.96
 1,000 7.96 7.96 7.96 0 0 0
19/09/2018
7.96
 0 8.12 7.96 7.96 0 0 0
18/09/2018
8.12
 17,500 8.28 8.28 7.96 0 0 0
17/09/2018
8.28
 100 7.88 8.28 8.28 0 0 0
14/09/2018
7.88
 0 7.88 7.88 7.88 0 0 0
13/09/2018
7.88
 0 7.88 7.88 7.88 0 0 0
12/09/2018
7.88
 2,900 7.88 7.88 7.88 0 0 0
11/09/2018
7.88
 5,300 7.88 7.96 7.88 0 0 0
10/09/2018
7.88
 6,000 8.59 8.59 7.88 0 0 0
07/09/2018
8.59
 0 8.59 8.59 8.59 0 0 0
06/09/2018
8.59
 100 8.51 8.59 8.59 0 0 0
05/09/2018
8.51
 100 8.12 8.51 8.51 0 0 0
04/09/2018
8.12
 5,000 8.51 8.51 8.12 0 0 0
31/08/2018
8.51
 100 8.67 8.67 8.51 0 0 0
30/08/2018
8.67
 165,300 8.12 8.67 8.12 0 0 0
29/08/2018
8.12
 17,700 8.51 8.67 7.88 0 0 0
28/08/2018
8.51
 0 8.51 8.51 8.51 0 0 0
27/08/2018
8.51
 2,000 8.67 8.67 8.51 0 0 0
24/08/2018
8.67
 100 8.28 8.67 8.67 0 0 0
23/08/2018
8.28
 200 8.59 8.75 8.28 0 0 0
22/08/2018
8.59
 12,400 8.51 8.59 8.28 0 0 0
21/08/2018
8.51
 0 8.67 8.51 8.51 0 0 0
20/08/2018
8.67
 3,100 8.59 8.75 8.51 0 0 0
17/08/2018
8.59
 100 8.04 8.59 8.59 0 0 0
16/08/2018
8.04
 2,900 8.28 8.28 8.04 0 0 0
15/08/2018
8.28
 3,800 8.51 8.83 7.88 0 0 0
14/08/2018
8.51
 6,900 8.04 8.51 7.41 0 0 0
13/08/2018
8.04
 4,600 8.04 8.99 8.04 0 0 0
10/08/2018
8.04
 3,500 7.10 8.04 7.73 0 0 0
09/08/2018
7.10
 1,000 7.88 7.88 7.10 0 0 0
08/08/2018
7.88
 2,400 7.80 8.83 7.88 0 0 0
07/08/2018
7.80
 0 7.80 7.80 7.80 0 0 0
06/08/2018
7.80
 0 7.80 7.80 7.80 0 0 0
03/08/2018
7.80
 0 7.65 7.80 7.80 0 0 0
02/08/2018
7.65
 1,100 7.65 7.80 7.65 0 0 0
01/08/2018
7.65
 0 7.65 7.65 7.65 0 0 0
31/07/2018
7.65
 0 7.65 7.65 7.65 0 0 0
30/07/2018
7.65
 0 7.65 7.65 7.65 0 0 0
27/07/2018
7.65
 0 7.96 7.65 7.65 0 0 0
26/07/2018
7.96
 1,300 7.49 7.96 7.57 0 0 0
25/07/2018
7.49
 0 7.49 7.49 7.49 0 0 0
24/07/2018
7.49
 0 7.41 7.49 7.49 0 0 0
23/07/2018
7.41
 5,000 8.59 8.59 7.41 0 0 0
20/07/2018
8.59
 0 8.59 8.59 8.59 0 0 0
19/07/2018
8.59
 0 8.59 8.59 8.59 0 0 0
18/07/2018
8.59
 0 7.88 8.59 8.59 0 0 0
17/07/2018
7.88
 200 8.67 9.22 7.88 0 0 0
16/07/2018
8.67
 0 7.96 8.67 8.67 0 0 0
13/07/2018
7.96
 200 7.88 9.30 7.96 0 0 0
12/07/2018
7.88
 200 8.75 9.38 7.88 0 0 0
11/07/2018
8.75
 400 9.22 9.22 7.88 0 0 0
10/07/2018: Cổ tức tiền mặt tỉ lệ: 3.5%
10/07/2018
9.22
 3,200 8.71 9.38 7.88 0 0 0
09/07/2018
8.71
 100 8.41 8.71 8.71 0 0 0
06/07/2018
8.41
 0 9.09 8.41 8.41 0 0 0
05/07/2018
9.09
 1,200 9.09 9.48 8.25 0 0 0
04/07/2018
9.09
 100 8.25 9.09 9.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |