CTCP Cơ khí Xăng dầu (pms)

30.10
-3.30
(-9.88%)
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
(2024-10-23) 		-1.90 -5.94% 15,483 0 0
28.50
33.50
30.10
2 tháng
(2024-09-23) 		-2.90 -8.79% 30,631 0 0
28.50
34.30
30.10
3 tháng
(2024-08-26) 		-6 -16.62% 38,655 0 0
28.50
36.10
30.10
6 tháng
(2024-05-27) 		-0.51 -1.65% 354,574 -13,000 -0.4
28.50
38.05
30.10
12 tháng
(2023-11-28) 		-0.41 -1.36% 788,282 -241,700 -6.5
23.99
38.05
30.10
24 tháng
(2022-12-05) 		13.30 79.14% 943,583 -272,101 -7.3
16.80
38.05
30.10
36 tháng
(2021-12-08) 		12.92 75.25% 1,115,733 -261,831 -6.9
13.96
38.05
30.10
60 tháng
(2019-12-19) 		22.08 275.40% 1,718,494 -242,291 -6.4
6.11
38.05
30.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/07/2024
30
 600 30.10 30.10 30 0 0 0
02/07/2024
30.10
 1,030 30.10 30.10 30.10 0 0 0
01/07/2024
30
 1,500 30 30.10 30 0 0 0
28/06/2024
30.20
 2,623 30.20 30.20 30.10 0 0 0
27/06/2024
30.20
 400 30.20 30.20 30.20 0 0 0
26/06/2024
30.20
 1,210 30.10 30.50 30.10 0 0 0
25/06/2024
30.10
 1,300 30.10 30.20 30 0 0 0
24/06/2024
30.10
 4,970 30.60 30.60 30.10 0 0 0
21/06/2024
30.80
 4,500 31.10 31.10 30.80 0 0 0
20/06/2024
31
 743 31.10 31.90 31 0 0 0
19/06/2024
32
 3,870 30.50 33.60 30.50 0 0 0
18/06/2024
31.10
 10,650 31.80 31.80 30.80 0 0 0
17/06/2024
31.80
 5,417 32.50 32.50 31.80 0 0 0
14/06/2024
32.50
 6,538 32.20 32.50 31.90 0 0 0
13/06/2024
32.20
 4,902 33 33 32.10 0 0 0
12/06/2024
32.60
 13,796 33 33.50 32 0 0 0
11/06/2024
33
 9,262 35.50 35.50 32.90 0 0 0
10/06/2024
35.50
 3,624 35 36 35 0 0 0
07/06/2024: Cổ tức tiền mặt tỉ lệ: 33.5%
07/06/2024
37.20
 16,449 40 40 34.50 0 0 0
06/06/2024
38.05
 19,941 39.06 39.06 36.76 0 0 0
05/06/2024
38.05
 21,100 35.94 39.24 35.94 0 0 0
04/06/2024
35.94
 33,024 35.84 36.03 35.38 0 0 0
03/06/2024
35.75
 23,014 34.37 35.84 34.37 0 0 0
31/05/2024
34.37
 26,901 34.93 34.93 34.01 0 0 0
30/05/2024
34.47
 9,626 32.72 34.56 32.72 0 0 0
29/05/2024
32.72
 46,100 30.88 32.81 30.88 0 8,000 -0.3
28/05/2024
30.79
 3,220 30.70 30.79 30.70 0 2,000 -0.1
27/05/2024
30.61
 3,700 30.33 30.61 30.33 0 3,000 -0.1
24/05/2024
30.33
 1 30.33 30.33 30.33 0 0 0
23/05/2024
30.33
 3,800 29.87 30.33 29.87 0 2,000 -0.1
22/05/2024
29.87
 0 29.87 29.87 29.87 0 0 0
21/05/2024
29.87
 1,151 29.87 29.87 29.87 0 0 0
20/05/2024
29.96
 1,007 29.96 29.96 29.96 0 0 0
17/05/2024
29.87
 1,000 29.87 29.87 29.87 0 0 0
16/05/2024
29.87
 1,100 29.69 29.96 29.69 0 0 0
15/05/2024
29.41
 800 29.13 29.41 29.13 0 0 0
14/05/2024
29.41
 0 29.41 29.41 29.41 0 0 0
13/05/2024
29.41
 1,301 29.41 29.41 29.41 0 0 0
10/05/2024
29.41
 216 28.49 29.41 28.49 0 0 0
09/05/2024
29.50
 5,004 29.41 29.50 29.41 0 0 0
08/05/2024
28.68
 300 28.68 28.68 28.68 0 0 0
07/05/2024
28.68
 3,001 28.68 29.13 28.49 0 0 0
06/05/2024
28.40
 2,500 28.49 28.49 28.31 0 0 0
03/05/2024
28.22
 4,711 29.78 29.78 28.22 0 0 0
02/05/2024
29.78
 800 29.78 29.78 29.78 0 0 0
26/04/2024
28.12
 0 28.12 28.12 28.12 0 0 0
25/04/2024
28.12
 0 28.12 28.12 28.12 0 0 0
24/04/2024
28.12
 500 28.22 28.22 28.12 0 0 0
23/04/2024
28.22
 0 28.22 28.22 28.22 0 0 0
22/04/2024
28.22
 0 28.22 28.22 28.22 0 0 0
19/04/2024
28.22
 1,110 27.66 28.22 27.66 0 0 0
17/04/2024
27.76
 1,100 27.76 27.76 27.76 0 0 0
16/04/2024
27.76
 3,600 27.57 28.86 27.57 0 0 0
15/04/2024
28.03
 2,700 29.32 29.32 28.03 0 0 0
12/04/2024
28.40
 1,000 28.49 28.49 28.40 0 0 0
11/04/2024
28.49
 5,000 28.49 28.49 28.49 0 0 0
10/04/2024
28.49
 36,105 29.87 29.87 28.49 0 0 0
09/04/2024
29.87
 300 28.49 29.87 28.49 0 0 0
08/04/2024
30.24
 0 30.24 30.24 30.24 0 0 0
05/04/2024
30.24
 0 30.24 30.24 30.24 0 0 0
04/04/2024
30.24
 1,010 29.41 30.24 29.41 0 0 0
03/04/2024
29.41
 1,139 29.41 29.41 29.41 0 0 0
02/04/2024
28.49
 1,900 28.49 28.49 28.49 0 0 0
01/04/2024
28.49
 100 28.49 28.49 28.49 0 0 0
29/03/2024
28.49
 0 28.49 28.49 28.49 0 0 0
28/03/2024
28.49
 2,710 28.58 28.58 28.49 0 0 0
27/03/2024
29.04
 2,405 28.77 29.04 28.77 0 0 0
26/03/2024
27.66
 0 27.66 27.66 27.66 0 0 0
25/03/2024
27.66
 300 28.95 28.95 27.66 0 0 0
22/03/2024
27.57
 100 27.57 27.57 27.57 0 0 0
21/03/2024
27.30
 0 27.30 27.30 27.30 0 0 0
20/03/2024
27.30
 100 27.30 27.30 27.30 0 0 0
19/03/2024
27.11
 100 27.11 27.11 27.11 0 0 0
18/03/2024
27.11
 3,100 27.02 27.11 27.02 0 0 0
15/03/2024
27.02
 204 27.02 27.02 27.02 0 0 0
14/03/2024
26.93
 2,140 26.93 26.93 26.93 0 0 0
13/03/2024
26.84
 3,600 27.39 27.48 26.84 0 0 0
12/03/2024
26.65
 4,600 26.75 26.84 26.65 0 0 0
11/03/2024
26.47
 8,100 26.65 26.84 26.38 0 0 0
08/03/2024
26.38
 300 26.38 26.38 26.38 0 0 0
07/03/2024
26.01
 0 26.01 26.01 26.01 0 0 0
06/03/2024
26.01
 4,000 25.83 26.01 25.73 0 0 0
05/03/2024
26.29
 13,500 26.56 26.65 26.29 0 0 0
04/03/2024
26.38
 3,500 26.56 27.48 26.38 0 0 0
01/03/2024
25.73
 10,700 25.00 25.83 24.82 0 0 0
29/02/2024
25.09
 14 25.09 25.09 25.09 0 0 0
28/02/2024
25.09
 1,100 25.73 25.73 25.09 0 0 0
27/02/2024
24.82
 1,000 24.91 24.91 24.82 0 0 0
26/02/2024
25.00
 0 25.00 25.00 25.00 0 0 0
23/02/2024
25.00
 200 25.00 25.00 25.00 0 0 0
22/02/2024
25.64
 1,110 25.73 25.73 25.64 0 0 0
21/02/2024
25.27
 4,700 24.26 25.27 24.26 0 0 0
20/02/2024
25.27
 15,000 24.91 25.27 24.91 0 0 0
19/02/2024
25.27
 8,270 24.82 25.64 24.82 0 0 0
16/02/2024
25.09
 3,100 25.09 25.09 25.00 0 0 0
15/02/2024
25.09
 5,300 25.18 25.18 25.09 0 0 0
07/02/2024
25.09
 500 25.64 25.64 25.09 0 0 0
06/02/2024
25.73
 2,700 24.63 26.65 24.54 0 0 0
05/02/2024
24.54
 33,500 24.54 24.82 24.45 0 29,000 -0.8
02/02/2024
24.45
 35,100 24.45 25.37 24.45 0 34,800 -0.9

Chính sách bảo mật | Điều khoản sử dụng |