CTCP Cơ khí Xăng dầu (pms)

31.20
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
(2024-10-16) 		-3.10 -9.04% 12,700 0 0
28.50
34.30
31.20
2 tháng
(2024-09-16) 		-1.80 -5.45% 29,600 0 0
28.50
34.30
31.20
3 tháng
(2024-08-19) 		-0.80 -2.50% 39,600 0 0
28.50
36.10
31.20
6 tháng
(2024-05-20) 		1.24 4.13% 353,100 -15,000 -0.5
28.50
38.05
31.20
12 tháng
(2023-11-21) 		5.47 21.24% 781,720 -241,700 -6.5
23.99
38.05
31.20
24 tháng
(2022-11-28) 		12.98 71.21% 936,258 -272,101 -7.3
16.80
38.05
31.20
36 tháng
(2021-12-01) 		13.95 80.85% 1,121,333 -261,831 -6.9
13.96
38.05
31.20
60 tháng
(2019-12-12) 		23.06 283.23% 1,714,664 -243,591 -6.4
6.11
38.05
31.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2017
13.16
 18,552 13.12 13.16 12.86 0 0 0
13/04/2017
13.12
 6,834 13.33 13.50 12.86 0 0 0
12/04/2017
13.33
 1,510 13.50 13.55 13.20 0 0 0
11/04/2017
13.50
 32,601 13.20 13.59 13.07 0 0 0
10/04/2017
13.20
 3,950 13.20 13.20 12.86 900 0 0.0
07/04/2017
13.20
 23,350 13.63 13.63 12.43 0 0 0
05/04/2017
13.63
 23,840 13.72 13.72 13.50 1,500 0 0.0
04/04/2017
13.72
 27,800 13.93 13.93 13.25 7,500 0 0.2
03/04/2017
13.93
 2,170 13.89 14.15 13.29 0 0 0
31/03/2017
13.89
 49,840 12.65 13.89 13.72 0 1,301,000 -35.8
30/03/2017
12.65
 102,119 12.56 13.80 12.56 0 4,000 -0.1
29/03/2017
12.56
 7,150 12.56 12.56 12.52 4,700 0 0.1
28/03/2017
12.56
 13,300 12.56 12.77 12.43 600 0 0.0
27/03/2017
12.56
 23,460 12.52 12.56 12.52 15,200 0 0.4
24/03/2017
12.52
 5,280 12.52 12.65 12.52 3,600 0 0.1
23/03/2017
12.52
 24,600 12.52 12.52 12.47 21,700 0 0.6
22/03/2017
12.52
 6,900 12.52 12.56 12.52 0 0 0
21/03/2017
12.52
 19,260 12.35 12.86 12.35 0 0 0
20/03/2017
12.35
 1,600 12.30 12.35 12.22 0 0 0
17/03/2017
12.30
 7,691 12.30 12.86 12.26 6,800 0 0.2
16/03/2017
12.30
 12,615 12.13 12.43 12.13 4,500 0 0.1
15/03/2017
12.13
 20,400 12.17 12.22 12.05 0 4,300 -0.1
14/03/2017
12.17
 5,200 12.17 12.22 12.13 0 3,000 -0.1
13/03/2017
12.17
 49,210 12.39 12.39 12.17 30,000 35,100 -0.1
10/03/2017
12.39
 31,015 12.22 12.52 12.22 13,000 18,400 -0.2
09/03/2017
12.22
 19,820 12.22 12.30 12.09 0 8,400 -0.2
08/03/2017
12.22
 24,880 12.22 12.30 12.05 0 8,000 -0.2
07/03/2017
12.22
 7,570 12.22 12.22 12.00 0 1,500 -0.0
06/03/2017
12.22
 3,830 12.22 12.22 12.22 0 2,000 -0.1
03/03/2017
12.22
 16,335 12.43 12.43 12.22 0 15,600 -0.4
02/03/2017
12.43
 27,075 12.26 12.43 12.26 0 0 0
01/03/2017
12.26
 2,681 12.17 12.26 11.92 0 0 0
28/02/2017
12.17
 18,820 12.26 12.26 12.00 0 0 0
27/02/2017
12.26
 9,091 12.39 12.39 12.26 0 0 0
24/02/2017
12.39
 16,360 12.39 12.39 12.30 5,000 2,000 0.1
23/02/2017
12.39
 39,951 12.39 12.65 12.22 3,400 7,400 -0.1
22/02/2017
12.39
 7,318 12.22 12.52 12.39 1,000 3,000 -0.1
21/02/2017
12.22
 103,670 12.22 12.39 12.22 5,000 98,300 -2.7
20/02/2017
12.22
 151,560 12.22 12.65 12.22 5,000 131,500 -3.6
17/02/2017
12.22
 15,680 12.26 12.39 12.17 5,000 7,400 -0.1
16/02/2017
12.26
 10,919 12.22 12.43 12.00 5,000 2,800 0.1
15/02/2017
12.22
 39,130 12.39 12.77 12.22 5,000 26,800 -0.6
14/02/2017
12.39
 1,880 12.17 12.39 11.92 0 0 0
13/02/2017
12.17
 29,500 12.69 12.69 12.00 0 9,200 -0.3
10/02/2017
12.69
 9,901 12.39 12.69 11.79 0 2,000 -0.1
09/02/2017
12.39
 30,979 11.70 12.82 11.79 0 2,000 -0.1
08/02/2017
11.70
 33,930 11.87 11.96 11.62 0 150 -0.0
07/02/2017
11.87
 1,795 11.66 12.00 11.19 0 0 0
06/02/2017
11.66
 13,000 11.14 11.66 10.97 5,000 0 0.1
03/02/2017
11.14
 11,500 10.89 11.57 10.89 0 0 0
02/02/2017
10.89
 37,200 10.93 10.97 10.07 0 0 0
25/01/2017
10.93
 5,120 10.24 11.10 10.20 4,900 0 0.1
24/01/2017
10.24
 3,300 10.20 10.24 10.07 3,200 0 0.1
23/01/2017
10.20
 5,917 10.20 10.24 10.07 5,000 17 0.1
20/01/2017
10.20
 6,100 10.20 10.24 10.07 5,000 0 0.1
19/01/2017
10.20
 400 10.29 10.29 10.07 0 0 0
18/01/2017
10.29
 200 10.29 10.29 10.07 0 0 0
17/01/2017
10.29
 380 10.24 10.29 10.07 0 0 0
16/01/2017
10.24
 2,090 10.24 10.24 10.20 1,800 0 0.0
13/01/2017
10.24
 8,480 10.67 10.72 10.24 2,900 0 0.1
12/01/2017
10.67
 2,580 10.84 10.84 10.29 0 0 0
11/01/2017
10.84
 9,600 10.24 10.84 10.24 3,000 0 0.1
10/01/2017
10.24
 3,000 10.24 10.24 10.20 3,000 0 0.1
09/01/2017
10.24
 5,012 10.24 10.24 10.24 3,000 0 0.1
06/01/2017
10.24
 1,500 10.24 10.29 9.86 0 0 0
05/01/2017
10.24
 3,700 10.29 10.29 10.07 3,000 0 0.1
04/01/2017
10.29
 4,500 10.24 10.29 10.24 3,000 0 0.1
03/01/2017
10.24
 1,740 10.29 10.29 9.86 0 0 0
30/12/2016
10.29
 4,800 10.46 10.46 10.29 0 0 0
29/12/2016
10.46
 3,700 10.63 10.63 10.29 0 0 0
28/12/2016
10.63
 457 10.63 10.63 10.16 0 0 0
27/12/2016
10.63
 3,200 10.63 10.72 10.29 2,000 0 0.0
26/12/2016
10.63
 8,430 10.59 10.63 9.77 5,000 0 0.1
23/12/2016
10.59
 6,900 10.63 10.63 10.42 6,000 0 0.1
22/12/2016
10.63
 5,120 10.63 10.63 10.59 5,000 0 0.1
21/12/2016
10.63
 2,270 10.07 10.72 9.43 0 0 0
20/12/2016
10.07
 3,030 10.29 10.50 10.07 0 0 0
19/12/2016
10.29
 2,200 9.86 10.50 9.90 0 0 0
16/12/2016
9.86
 6,600 10.89 10.89 9.86 0 0 0
15/12/2016
10.89
 100 10.03 10.89 10.89 0 100 -0.0
14/12/2016
10.03
 2,200 9.64 10.03 9.77 0 0 0
13/12/2016
9.64
 17,380 10.46 10.46 9.56 3,000 0 0.1
12/12/2016
10.46
 8,500 11.62 11.62 10.46 0 0 0
09/12/2016
11.62
 1,400 11.57 11.62 10.72 0 0 0
08/12/2016
11.57
 24,810 10.80 11.57 10.72 0 4,000 -0.1
07/12/2016
10.80
 3,405 10.63 10.80 10.63 0 400 -0.0
06/12/2016
10.63
 1,080 10.63 10.63 10.33 0 500 -0.0
05/12/2016
10.63
 10,800 10.54 10.63 10.37 0 100 -0.0
02/12/2016
10.54
 3,610 10.54 10.54 10.37 0 0 0
01/12/2016
10.54
 9,900 10.46 10.59 10.46 0 0 0
30/11/2016
10.46
 1,600 10.50 10.50 10.16 0 0 0
29/11/2016
10.50
 2,320 10.29 10.50 9.94 0 0 0
28/11/2016
10.29
 5,180 10.24 10.29 9.86 0 0 0
25/11/2016
10.24
 4,000 10.03 10.59 10.03 0 0 0
24/11/2016
10.03
 7,700 10.03 10.12 9.04 1,700 0 0.0
23/11/2016
10.03
 12,300 10.03 10.03 9.86 5,000 5,000 0.0
22/11/2016
10.03
 6,100 10.07 10.07 9.82 0 0 0
21/11/2016
10.07
 2,390 10.16 10.16 9.82 0 0 0
18/11/2016
10.16
 300 9.94 10.16 10.16 0 0 0
17/11/2016
9.94
 19,700 9.99 9.99 9.73 10,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |