CTCP Cơ khí Xăng dầu (pms)

33.80
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
(2026-09-08) 		1.90 5.51% 12,200 -2,900 -0.1
31.20
36.40
33.80
2 tháng
(2026-08-10) 		3.30 9.97% 12,800 -2,900 -0.1
31.20
36.40
33.80
3 tháng
(2026-07-10) 		1.20 3.41% 27,100 -2,900 -0.1
31.20
36.40
33.80
6 tháng
(2026-04-13) 		1.03 2.91% 143,700 -2,900 -0.1
31.20
39
33.80
12 tháng
(2025-10-13) 		5.56 18.05% 222,800 -6,200 -0.2
30.38
39
33.80
24 tháng
(2024-10-18) 		7.71 26.87% 554,963 -10,000 -0.3
22.83
39
33.80
36 tháng
(2023-10-24) 		11.42 45.69% 1,322,652 -251,900 -6.8
15.61
39
33.80
60 tháng
(2021-11-03) 		21.26 140.49% 1,697,865 -262,291 -7.0
11.68
39
33.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2020
8.25
 373 8.25 8.25 8.25 0 0 0
02/06/2020
8.05
 2,500 8.05 8.10 8.05 0 0 0
01/06/2020
8.05
 9,000 8.05 8.36 8.05 0 0 0
29/05/2020
8.05
 1,160 8.05 8.05 8.05 0 0 0
28/05/2020
8.00
 3,735 8.00 8.00 7.89 0 0 0
27/05/2020
8.77
 12,113 8.00 8.77 8.00 0 0 0
26/05/2020
8.00
 1,154 7.64 8.00 7.64 0 0 0
25/05/2020
7.64
 5,300 7.12 7.64 7.12 0 0 0
22/05/2020
7.07
 1,100 6.60 7.07 6.60 0 0 0
21/05/2020
7.22
 4,000 7.17 7.22 7.17 0 0 0
20/05/2020
6.60
 100 6.60 6.60 6.60 0 0 0
19/05/2020
7.02
 1,200 6.96 7.02 6.96 0 0 0
18/05/2020
6.55
 0 6.55 6.55 6.55 0 0 0
15/05/2020
6.55
 0 6.55 6.55 6.55 0 0 0
14/05/2020
6.55
 200 6.55 6.55 6.55 0 0 0
13/05/2020
6.55
 200 6.96 6.96 6.55 0 0 0
12/05/2020
7.07
 0 7.07 7.07 7.07 0 0 0
11/05/2020
7.07
 500 7.07 7.07 7.07 0 0 0
08/05/2020
6.45
 6,200 6.71 7.07 6.45 0 0 0
07/05/2020
6.45
 0 6.45 6.45 6.45 0 0 0
06/05/2020
6.45
 0 6.45 6.45 6.45 0 0 0
05/05/2020
6.45
 0 6.45 6.45 6.45 0 0 0
04/05/2020
6.45
 0 6.45 6.45 6.45 0 0 0
29/04/2020
6.45
 2,000 6.29 6.45 6.29 0 0 0
28/04/2020
6.35
 0 6.35 6.35 6.35 0 0 0
27/04/2020
6.35
 700 6.35 6.35 6.35 0 0 0
24/04/2020
5.78
 3,500 5.93 5.93 5.78 0 0 0
23/04/2020
6.35
 0 6.35 6.35 6.35 0 0 0
22/04/2020
6.35
 0 6.35 6.35 6.35 0 0 0
21/04/2020
6.35
 200 6.29 6.35 6.29 0 0 0
20/04/2020
6.29
 800 6.29 6.29 6.29 0 0 0
17/04/2020
6.29
 500 6.29 6.29 6.29 0 0 0
16/04/2020
5.83
 1,600 5.93 5.93 5.83 0 0 0
15/04/2020
6.29
 0 6.29 6.29 6.29 0 0 0
14/04/2020
6.29
 0 6.29 6.29 6.29 0 0 0
13/04/2020
6.29
 0 6.29 6.29 6.29 0 0 0
10/04/2020
6.29
 147 6.29 6.29 6.29 0 0 0
09/04/2020
5.98
 1,300 6.71 6.71 5.98 0 0 0
08/04/2020
6.24
 1,300 6.60 6.60 6.24 0 0 0
07/04/2020
6.04
 3,100 6.66 6.66 6.04 0 0 0
06/04/2020
6.66
 300 6.55 6.66 6.55 0 0 0
03/04/2020
6.09
 300 5.88 6.09 5.88 0 0 0
01/04/2020
5.57
 100 5.57 5.57 5.57 0 0 0
31/03/2020
5.11
 40 5.11 5.11 5.11 0 0 0
30/03/2020
5.11
 700 5.42 5.42 5.11 0 0 0
27/03/2020
5.47
 2,100 5.93 5.93 5.47 0 0 0
26/03/2020
5.93
 100 5.93 5.93 5.93 0 0 0
25/03/2020
6.50
 0 6.50 6.50 6.50 0 0 0
24/03/2020
6.50
 120 6.50 6.50 6.50 0 0 0
23/03/2020
5.98
 300 5.98 5.98 5.98 0 0 0
20/03/2020
6.50
 0 6.50 6.50 6.50 0 0 0
19/03/2020
6.50
 100 6.50 6.50 6.50 0 0 0
18/03/2020
6.81
 107 6.81 6.81 6.81 0 0 0
17/03/2020
6.24
 1,204 5.98 6.24 5.98 0 0 0
16/03/2020
5.67
 100 5.67 5.67 5.67 0 0 0
13/03/2020
6.04
 180 6.04 6.04 6.04 0 0 0
12/03/2020
6.71
 400 6.81 6.81 6.71 0 0 0
11/03/2020
6.50
 0 6.50 6.50 6.50 0 0 0
10/03/2020
6.50
 302 6.50 6.50 6.50 0 0 0
09/03/2020
7.22
 210 7.33 7.33 7.22 0 0 0
06/03/2020
6.96
 0 6.96 6.96 6.96 0 0 0
05/03/2020
6.96
 100 6.96 6.96 6.96 0 0 0
04/03/2020
6.96
 171 6.96 6.96 6.96 0 0 0
03/03/2020
6.66
 200 6.66 6.66 6.66 0 0 0
02/03/2020
6.71
 1,200 6.71 6.71 6.71 0 0 0
28/02/2020
6.71
 5,400 6.71 6.71 6.71 0 0 0
27/02/2020
6.71
 160 6.71 6.71 6.71 0 0 0
26/02/2020
6.40
 300 6.40 6.40 6.40 0 0 0
25/02/2020
6.76
 606 6.76 6.76 6.76 0 0 0
24/02/2020
6.76
 11,720 6.71 6.76 6.66 0 0 0
21/02/2020
6.71
 10 6.71 6.71 6.71 0 0 0
20/02/2020
6.71
 7,036 6.91 6.96 6.71 0 1,600 0.0
19/02/2020
6.91
 300 6.91 6.91 6.91 0 100 0.0
18/02/2020
6.91
 100 6.91 6.91 6.91 0 100 0.0
17/02/2020
6.91
 600 6.91 6.91 6.91 0 600 0.0
14/02/2020
6.71
 100 6.71 6.71 6.71 0 0 0
13/02/2020
6.40
 1 6.40 6.40 6.40 0 0 0
12/02/2020
6.40
 7 6.40 6.40 6.40 0 0 0
11/02/2020
6.40
 0 6.40 6.40 6.40 0 0 0
10/02/2020
6.40
 0 6.40 6.40 6.40 0 0 0
07/02/2020
6.40
 2 6.40 6.40 6.40 0 0 0
06/02/2020
6.40
 0 6.40 6.40 6.40 0 0 0
05/02/2020
6.40
 0 6.40 6.40 6.40 0 0 0
04/02/2020
6.40
 2,630 6.81 6.91 6.40 0 1,200 0.0
03/02/2020
6.55
 500 6.55 6.55 6.55 0 0 0
31/01/2020
6.71
 0 6.71 6.71 6.71 0 0 0
30/01/2020
6.71
 2,700 6.76 6.81 6.45 0 0 0
22/01/2020
6.81
 3,400 6.81 6.81 6.81 0 0 0
21/01/2020
6.19
 1,400 6.81 6.81 6.19 0 0 0
20/01/2020
6.76
 3,610 6.29 6.76 5.88 0 3,500 0.0
17/01/2020
6.29
 100 6.29 6.29 6.29 0 0 0
16/01/2020
6.45
 0 6.45 6.45 6.45 0 0 0
15/01/2020
6.45
 0 6.45 6.45 6.45 0 0 0
14/01/2020
6.45
 410 6.40 6.45 6.40 0 0 0
13/01/2020
6.50
 10 6.50 6.50 6.50 0 0 0
10/01/2020
6.50
 0 6.50 6.50 6.50 0 0 0
09/01/2020
6.50
 0 6.50 6.50 6.50 0 0 0
08/01/2020
6.50
 690 6.45 6.50 6.14 0 0 0
07/01/2020
6.71
 0 6.71 6.71 6.71 0 0 0
06/01/2020
6.71
 1,000 6.71 6.71 6.71 0 1,000 0.0

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