CTCP Máy - Thiết bị Dầu khí (pvm)

15.80
0
(0%)

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
(2024-10-09)
0.20 1.28% 457,900 0 0
15.50
16
15.80
2 tháng
(2024-09-09)
0.10 0.64% 574,900 0 0
15.20
16.30
15.80
3 tháng
(2024-08-12)
-0.10 -0.63% 632,400 0 0
15.20
16.30
15.80
6 tháng
(2024-05-13)
-0.50 -3.07% 1,653,900 -10,000 -0.2
15.20
17.90
15.80
12 tháng
(2023-11-14)
3.60 29.51% 4,368,036 -37,400 -0.5
11.80
17.90
15.80
24 tháng
(2022-11-21)
6.84 76.31% 9,728,059 -9,768 -0.1
8.68
17.90
15.80
36 tháng
(2021-11-24)
-3.49 -18.08% 25,222,290 -468 0.1
7.63
22.11
15.80
60 tháng
(2019-12-05)
6.95 78.61% 133,001,741 -319 1.3
6.96
26.20
15.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/06/2018
7.72
1,100 8.63 8.63 7.64 0 0 0
18/06/2018
8.63
500 7.79 8.79 7.72 0 0 0
15/06/2018
7.79
100 8.94 8.94 7.79 0 0 0
14/06/2018
8.94
0 8.94 8.94 8.94 0 0 0
13/06/2018
8.94
0 8.94 8.94 8.94 0 0 0
12/06/2018
8.94
100 8.41 8.94 8.94 0 0 0
11/06/2018
8.41
200 8.71 8.71 7.87 0 0 0
08/06/2018
8.71
1,100 8.02 8.79 8.71 0 0 0
07/06/2018
8.02
500 8.48 8.48 8.02 0 0 0
06/06/2018
8.48
152,200 8.25 9.17 6.95 0 0 0
05/06/2018: Cổ tức tiền mặt tỉ lệ: 6%
05/06/2018
8.25
37,300 8.18 8.33 7.95 0 0 0
04/06/2018
8.18
5,100 8.18 8.18 8.10 0 0 0
01/06/2018
8.18
34,900 8.18 8.25 7.89 0 0 0
31/05/2018
8.18
14,700 7.96 8.25 7.89 0 0 0
30/05/2018
7.96
177,000 8.10 8.10 7.89 0 0 0
29/05/2018
8.10
103,900 7.81 8.25 7.89 0 0 0
28/05/2018
7.81
71,100 7.89 8.25 7.81 0 0 0
25/05/2018
7.89
59,600 8.25 8.25 7.89 0 0 0
24/05/2018
8.25
181,100 7.89 8.25 7.89 0 0 0
23/05/2018
7.89
99,100 7.89 8.25 7.89 0 0 0
22/05/2018
7.89
74,000 8.10 8.10 7.89 0 0 0
21/05/2018
8.10
200 8.47 8.54 8.10 0 0 0
18/05/2018
8.47
26,100 8.10 8.47 8.10 0 0 0
17/05/2018
8.10
19,800 8.10 9.12 7.96 0 0 0
16/05/2018
8.10
128,800 7.96 8.32 7.96 0 0 0
15/05/2018
7.96
22,100 8.10 8.25 7.96 0 0 0
14/05/2018
8.10
3,000 8.10 8.10 8.10 0 0 0
11/05/2018
8.10
90,500 7.96 8.10 7.60 0 0 0
10/05/2018
7.96
10,000 8.32 8.32 7.96 0 0 0
09/05/2018
8.32
5,300 8.03 8.32 7.96 0 0 0
08/05/2018
8.03
17,000 7.96 8.03 7.89 0 0 0
07/05/2018
7.96
31,100 7.96 8.39 7.89 0 0 0
04/05/2018
7.96
4,100 7.96 7.96 7.96 0 0 0
03/05/2018
7.96
300 8.03 8.03 7.96 0 0 0
02/05/2018
8.03
13,500 8.03 8.03 7.96 0 0 0
27/04/2018
8.03
23,000 7.89 8.03 8.03 0 0 0
26/04/2018
7.89
201,900 7.96 8.03 7.89 0 0 0
24/04/2018
7.96
1,885,300 7.96 8.03 7.89 0 0 0
23/04/2018
7.96
111,900 7.38 7.96 7.38 0 0 0
20/04/2018
7.38
21,000 7.31 8.39 7.31 0 0 0
19/04/2018
7.31
9,000 8.25 8.25 7.31 0 0 0
18/04/2018
8.25
100 7.38 8.25 8.25 0 0 0
17/04/2018
7.38
31,200 7.96 7.96 7.24 0 0 0
16/04/2018
7.96
1,000 7.31 7.96 7.96 0 0 0
13/04/2018
7.31
15,100 7.45 7.45 7.31 0 0 0
12/04/2018
7.45
100 7.45 7.45 7.45 0 0 0
11/04/2018
7.45
5,000 7.53 7.53 7.45 0 0 0
10/04/2018
7.53
31,100 7.45 7.53 7.45 0 0 0
09/04/2018
7.45
20,800 7.38 7.45 7.45 0 0 0
06/04/2018
7.38
25,100 7.38 7.38 7.38 0 0 0
05/04/2018
7.38
10,000 7.45 7.45 7.38 0 0 0
04/04/2018
7.45
30,800 7.38 7.45 7.38 0 0 0
03/04/2018
7.38
5,000 7.38 7.38 7.38 0 0 0
02/04/2018
7.38
15,100 7.31 7.38 7.31 0 0 0
30/03/2018
7.31
163,300 7.45 7.45 7.31 0 0 0
29/03/2018
7.45
10,300 7.38 7.45 7.31 0 0 0
28/03/2018
7.38
34,400 7.31 7.45 7.38 0 0 0
27/03/2018
7.31
50,300 7.45 7.53 7.31 0 0 0
26/03/2018
7.45
1,000 7.60 7.60 7.45 0 0 0
23/03/2018
7.60
6,000 7.38 7.60 7.38 0 0 0
22/03/2018
7.38
1,000 8.47 8.47 7.38 0 0 0
21/03/2018
8.47
17,000 7.89 8.54 7.38 0 0 0
20/03/2018
7.89
6,000 7.74 7.89 7.38 0 0 0
19/03/2018
7.74
2,900 7.74 8.25 7.53 0 0 0
16/03/2018
7.74
39,700 8.03 8.03 7.67 0 0 0
15/03/2018
8.03
100 7.89 8.03 8.03 0 0 0
14/03/2018
7.89
28,000 8.47 8.47 7.89 0 0 0
13/03/2018
8.47
0 8.47 8.47 8.47 0 0 0
12/03/2018
8.47
100 8.32 8.47 8.47 0 0 0
09/03/2018
8.32
1,700 8.25 8.32 8.03 0 500 -0.0
08/03/2018
8.25
0 8.25 8.25 8.25 0 0 0
07/03/2018
8.25
0 8.25 8.25 8.25 0 0 0
06/03/2018
8.25
100 7.96 8.25 8.25 0 0 0
05/03/2018
7.96
5,000 8.18 8.18 7.96 0 0 0
02/03/2018
8.18
0 8.39 8.18 8.18 0 0 0
01/03/2018
8.39
4,500 8.68 8.68 8.18 0 0 0
28/02/2018
8.68
5,100 8.39 8.68 8.32 0 0 0
27/02/2018
8.39
1,500 8.18 8.61 8.18 0 0 0
26/02/2018
8.18
300 8.18 9.41 8.18 0 0 0
23/02/2018
8.18
2,200 8.61 9.41 8.18 0 0 0
22/02/2018
8.61
0 8.54 8.61 8.61 0 0 0
21/02/2018
8.54
3,400 8.54 8.68 8.54 0 0 0
13/02/2018
8.54
5,100 8.54 8.61 8.54 0 0 0
12/02/2018
8.54
500 8.03 8.54 7.89 0 0 0
09/02/2018
8.03
15,500 7.96 8.10 7.96 0 0 0
08/02/2018
7.96
18,100 8.18 8.18 7.96 0 0 0
07/02/2018
8.18
6,100 8.18 8.54 7.96 0 0 0
06/02/2018
8.18
79,300 8.25 8.32 7.81 0 0 0
05/02/2018
8.25
57,200 8.83 8.90 8.10 0 0 0
02/02/2018
8.83
12,100 8.97 9.04 8.18 0 0 0
01/02/2018
8.97
22,500 8.97 9.26 8.18 0 0 0
31/01/2018
8.97
100 8.97 8.97 8.97 0 0 0
30/01/2018
8.97
100 8.61 8.97 8.97 0 0 0
29/01/2018
8.61
700 8.32 9.04 8.61 0 0 0
26/01/2018
8.32
276,500 8.68 8.68 8.18 0 0 0
25/01/2018
8.68
1,000 8.25 8.68 8.68 0 0 0
24/01/2018
8.25
1,100 8.83 8.83 8.25 0 0 0
23/01/2018
8.83
18,700 8.90 10.20 8.54 0 0 0
22/01/2018
8.90
3,200 9.04 9.04 8.83 0 0 0
19/01/2018
9.04
3,500 9.12 9.12 8.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |