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)
02/07/2024
15.80
 19,200 15.90 16.40 15.80 0 0 0
01/07/2024
16
 6,100 15.80 16 15.80 0 0 0
28/06/2024
15.80
 36,500 15.90 16.10 15.80 0 0 0
27/06/2024
15.90
 28,500 16.30 17.30 15.90 0 0 0
26/06/2024
16.40
 64,300 16 16.40 15.80 0 0 0
25/06/2024
15.90
 8,500 15.90 16 15.90 0 0 0
24/06/2024
16.10
 16,100 15.90 16.10 15.80 0 0 0
21/06/2024
16.10
 7,800 15.90 16.10 15.90 0 0 0
20/06/2024
15.90
 2,700 15.90 16 15.90 0 0 0
19/06/2024
16
 6,200 16.20 16.20 16 0 0 0
18/06/2024
16
 4,000 15.90 16.20 15.90 0 0 0
17/06/2024
16.30
 16,900 16.10 16.30 16 0 0 0
14/06/2024
16.30
 25,500 16.40 16.40 16 100 0 0.0
13/06/2024
16.40
 15,900 16.10 16.80 16 0 0 0
12/06/2024
16.50
 20,010 16 16.50 15.80 0 0 0
11/06/2024
16
 13,900 15.90 16 15.70 0 0 0
10/06/2024
16
 13,000 15.90 16 15.80 0 0 0
07/06/2024
15.80
 39,400 15.90 16 15.80 0 0 0
06/06/2024
15.80
 2,300 15.90 15.90 15.80 0 0 0
05/06/2024
15.90
 31,817 15.70 16 15.70 0 0 0
04/06/2024
16
 14,711 15.80 16 15.80 0 0 0
03/06/2024
16
 15,600 16 16 15.90 0 0 0
31/05/2024
16
 13,400 15.90 16 15.80 0 0 0
30/05/2024
15.90
 11,500 15.70 15.90 15.70 0 0 0
29/05/2024
15.70
 5,400 15.80 16 15.70 0 100 -0.0
28/05/2024
15.70
 8,100 16 16 15.70 0 0 0
27/05/2024
15.70
 11,900 15.70 16 15.70 0 0 0
24/05/2024
15.70
 19,717 15.90 15.90 15.70 0 0 0
23/05/2024
16
 22,600 15.80 16 15.70 0 3,800 -0.1
22/05/2024
15.90
 23,613 16.20 16.20 15.80 0 2,100 -0.0
21/05/2024
16.10
 16,900 16 16.10 15.90 0 0 0
20/05/2024
15.90
 15,000 15.90 16.30 15.90 0 100 -0.0
17/05/2024
16.10
 22,000 16.20 16.30 15.80 0 0 0
16/05/2024
16.10
 30,000 15.90 16.10 15.90 0 4,000 -0.1
15/05/2024
15.90
 24,400 16.10 16.20 15.90 0 0 0
14/05/2024
16.10
 26,100 16.30 16.30 15.90 0 0 0
13/05/2024
16.30
 109,000 16.10 16.30 15.90 0 0 0
10/05/2024
16.10
 20,700 16.10 16.10 15.70 0 0 0
09/05/2024
15.80
 51,410 15.20 16 15.20 0 0 0
08/05/2024
15.40
 36,202 15.10 15.40 15.10 100 0 0.0
07/05/2024
15
 27,810 15.10 15.10 15 0 0 0
06/05/2024
15
 8,600 15.10 15.10 14.90 0 0 0
03/05/2024
15.10
 33,400 14.80 15.10 14.80 0 1,000 -0.0
02/05/2024
14.80
 24,300 15.10 15.10 14.60 0 100 -0.0
26/04/2024
14.90
 5,700 14.80 14.90 14.70 0 0 0
25/04/2024
14.90
 4,700 15 15 14.70 0 0 0
24/04/2024
14.70
 1,100 14.70 15 14.70 0 300 -0.0
23/04/2024
14.70
 1,400 14.60 14.70 14.60 0 0 0
22/04/2024
14.80
 8,400 14.60 14.80 14.60 0 0 0
19/04/2024
14.90
 9,800 14.90 14.90 14.50 0 0 0
17/04/2024
15
 14,110 14.30 15 14.30 0 100 -0.0
16/04/2024
14.40
 14,400 14.60 14.60 14.20 0 0 0
15/04/2024
14.50
 109,700 15.30 15.30 14.50 1,500 0 0.0
12/04/2024
15
 64,413 14.70 15.40 14.50 0 0 0
11/04/2024
14.80
 9,300 14.80 14.90 14.60 0 0 0
10/04/2024
15
 20,800 14.50 15 14.50 1,000 1,000 -0.0
09/04/2024
15.10
 39,513 15 15.10 14.90 0 0 0
08/04/2024
15
 78,600 15 15 14.60 0 1,500 -0.0
05/04/2024
15
 51,100 14.20 15 14.10 0 0 0
04/04/2024
14.50
 8,900 14.40 14.50 14.20 0 0 0
03/04/2024
14.40
 47,700 14.30 14.50 14.10 0 0 0
02/04/2024
14.50
 4,500 14.60 14.60 14.20 0 0 0
01/04/2024
14.50
 7,300 14.80 14.80 14.40 0 0 0
29/03/2024
14.70
 9,502 14.60 15.40 14.60 0 0 0
28/03/2024
14.90
 82,101 14.90 15.90 14.40 1,500 1,500 -0.0
27/03/2024
15
 124,800 14.10 15 14 0 100 -0.0
26/03/2024
14.20
 21,500 14.10 14.20 14.10 0 0 0
25/03/2024
14.30
 27,200 14.10 14.30 14 0 0 0
22/03/2024
14.40
 13,903 14.30 14.50 14 0 0 0
21/03/2024
14.50
 5,500 14.50 14.50 14.30 0 0 0
20/03/2024
14.50
 510 14.60 14.60 14.20 0 0 0
19/03/2024
14.50
 25,817 14.50 14.70 14.40 0 0 0
18/03/2024
14.50
 78,135 14.30 14.80 14.10 0 0 0
15/03/2024
14.20
 24,500 14.40 14.40 14.20 0 0 0
14/03/2024
14.30
 36,717 14.40 14.40 14.10 0 0 0
13/03/2024
14.40
 1,300 14.10 14.40 14.10 0 0 0
12/03/2024
14.70
 47,500 14.20 14.70 13.90 0 0 0
11/03/2024
14.10
 13,500 14 14.30 14 0 0 0
08/03/2024
14.40
 28,700 14.30 14.40 13.90 0 0 0
07/03/2024
14.40
 16,500 14 14.40 14 0 0 0
06/03/2024
14.40
 29,801 13.80 14.40 13.80 0 300 -0.0
05/03/2024
14.30
 4,430 13.90 14.30 13.90 0 1,000 -0.0
04/03/2024
14.20
 12,510 14 14.20 13.90 0 1,000 -0.0
01/03/2024
14.30
 32,000 14.20 14.30 13.80 0 0 0
29/02/2024
14
 20,700 14 14.90 13.90 0 0 0
28/02/2024
13.70
 22,040 13.50 13.70 13.50 0 0 0
27/02/2024
13.50
 16,100 13.60 13.60 13.40 0 0 0
26/02/2024
13.50
 2,400 13.50 13.70 13.40 0 0 0
23/02/2024
13.70
 1,600 13.30 13.70 13.30 0 0 0
22/02/2024
13.60
 16,700 13.60 13.60 13.60 0 0 0
21/02/2024
13.50
 1,200 14 14 13.50 0 0 0
20/02/2024
13.80
 540 13.80 13.80 13.80 0 0 0
19/02/2024
13.90
 13,610 13.50 13.90 13.20 0 2,000 -0.0
16/02/2024
13.50
 23,000 13.50 13.50 13.50 0 0 0
15/02/2024
13.50
 8,000 13.80 13.80 13.50 0 0 0
07/02/2024
13.80
 16,200 13.40 13.80 13.30 0 100 -0.0
06/02/2024
13.20
 67,300 13.50 13.60 13.20 0 5,000 -0.1
05/02/2024
13.60
 35,800 13.50 13.70 13.50 0 2,000 -0.0
02/02/2024
13.50
 25,800 13.50 13.60 13.40 0 2,400 -0.0
01/02/2024
13.60
 100 13.60 13.60 13.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |