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)
20/04/2017
3.96
 25,800 3.96 3.96 3.96 0 0 0
19/04/2017
3.96
 6,200 3.82 3.96 3.89 0 0 0
18/04/2017
3.82
 68,000 3.96 3.96 3.82 0 0 0
17/04/2017
3.96
 23,900 4.16 4.16 3.82 0 0 0
14/04/2017
4.16
 2,300 4.09 4.16 4.02 0 0 0
13/04/2017
4.09
 17,600 4.43 4.43 4.09 0 0 0
12/04/2017
4.43
 20,600 4.64 4.64 4.30 0 0 0
11/04/2017
4.64
 91,500 4.64 4.71 3.82 0 0 0
10/04/2017
4.64
 27,100 4.43 4.77 3.89 0 0 0
07/04/2017
4.43
 114,500 4.02 4.43 3.96 0 0 0
05/04/2017
4.02
 220,000 3.55 4.16 3.68 0 0 0
04/04/2017
3.55
 17,100 3.75 3.75 3.48 0 0 0
03/04/2017
3.75
 27,000 3.82 3.82 3.75 0 0 0
31/03/2017
3.82
 45,200 3.82 3.82 3.75 0 0 0
30/03/2017
3.82
 27,300 3.82 3.82 3.75 0 0 0
29/03/2017
3.82
 7,800 3.75 3.82 3.82 0 0 0
28/03/2017
3.75
 12,200 3.82 3.82 3.75 0 0 0
27/03/2017
3.82
 0 3.82 3.82 3.82 0 0 0
24/03/2017
3.82
 3,600 3.75 3.82 3.82 0 0 0
23/03/2017
3.75
 41,100 3.82 3.82 3.75 0 0 0
22/03/2017
3.82
 14,700 3.82 3.82 3.75 0 0 0
21/03/2017
3.82
 41,800 3.82 3.82 3.75 0 0 0
20/03/2017
3.82
 18,700 3.82 3.89 3.75 0 0 0
17/03/2017
3.82
 165,200 3.82 3.82 3.34 0 0 0
16/03/2017
3.82
 300 3.75 3.82 3.75 0 0 0
15/03/2017
3.75
 0 3.82 3.75 3.75 0 0 0
14/03/2017
3.82
 6,800 3.61 3.82 3.55 0 0 0
13/03/2017
3.61
 800 3.55 3.61 3.48 0 0 0
10/03/2017
3.55
 12,500 3.55 3.75 3.55 0 0 0
09/03/2017
3.55
 500 3.75 3.75 3.55 0 0 0
08/03/2017
3.75
 34,900 3.75 3.82 3.75 0 0 0
07/03/2017
3.75
 5,800 3.75 3.75 3.48 0 0 0
06/03/2017
3.75
 1,100 3.82 3.82 3.75 0 0 0
03/03/2017
3.82
 21,600 3.89 3.89 3.48 0 0 0
02/03/2017
3.89
 800 3.75 3.89 3.61 0 0 0
01/03/2017
3.75
 21,700 3.75 3.75 3.75 0 0 0
28/02/2017
3.75
 98,600 3.75 3.82 3.75 0 0 0
27/02/2017
3.75
 14,300 3.82 3.82 3.75 0 0 0
24/02/2017
3.82
 55,200 3.82 3.89 3.75 0 0 0
23/02/2017
3.82
 168,000 3.82 3.89 3.75 0 0 0
22/02/2017
3.82
 6,200 3.89 3.89 3.82 0 0 0
21/02/2017
3.89
 4,000 3.82 3.89 3.89 0 0 0
20/02/2017
3.82
 700 3.96 3.96 3.82 0 0 0
17/02/2017
3.96
 400 3.82 3.96 3.75 0 0 0
16/02/2017
3.82
 2,300 3.82 3.96 3.75 0 0 0
15/02/2017
3.82
 5,400 3.89 3.89 3.82 0 0 0
14/02/2017
3.89
 2,400 3.82 3.89 3.34 0 0 0
13/02/2017
3.82
 600 3.82 3.82 3.82 0 0 0
10/02/2017
3.82
 4,700 3.82 3.82 3.82 0 0 0
09/02/2017
3.82
 2,700 3.82 3.82 3.34 0 0 0
08/02/2017
3.82
 10,000 3.82 3.82 3.82 0 0 0
07/02/2017
3.82
 8,000 3.89 3.89 3.82 0 0 0
06/02/2017
3.89
 16,700 3.75 3.89 3.75 0 0 0
03/02/2017
3.75
 1,200 3.75 3.75 3.75 0 0 0
02/02/2017
3.75
 15,000 3.75 3.75 3.75 0 0 0
25/01/2017
3.75
 1,000 3.75 3.75 3.75 0 0 0
24/01/2017
3.75
 32,000 3.75 3.75 3.75 0 0 0
23/01/2017
3.75
 25,000 3.75 3.75 3.75 0 0 0
20/01/2017
3.75
 39,900 3.75 3.82 3.68 0 0 0
19/01/2017
3.75
 10,300 3.75 3.75 3.68 0 0 0
18/01/2017
3.75
 40,700 3.75 3.89 3.75 0 0 0
17/01/2017
3.75
 15,500 3.75 3.75 3.75 0 0 0
16/01/2017
3.75
 23,900 3.75 3.75 3.68 0 0 0
13/01/2017
3.75
 8,000 3.96 3.96 3.75 0 0 0
12/01/2017
3.96
 16,900 3.61 3.96 3.68 0 0 0
11/01/2017
3.61
 31,700 3.96 3.96 3.61 0 0 0
10/01/2017
3.96
 100 3.61 3.96 3.96 0 0 0
09/01/2017
3.61
 0 3.68 3.61 3.61 0 0 0
06/01/2017
3.68
 5,000 3.55 3.68 3.61 0 0 0
05/01/2017
3.55
 5,100 3.96 3.96 3.48 0 0 0
04/01/2017
3.96
 2,600 3.27 3.96 3.61 0 0 0
03/01/2017
3.27
 300 4.23 4.23 3.14 0 0 0
30/12/2016
4.23
 18,800 3.48 4.23 3.27 0 0 0
29/12/2016
3.48
 47,200 3.75 4.09 3.48 0 0 0
28/12/2016
3.75
 1,800 3.96 4.23 3.55 0 0 0
27/12/2016
3.96
 11,800 4.02 4.02 3.48 0 0 0
26/12/2016
4.02
 10,500 3.34 4.02 3.34 0 0 0
23/12/2016
3.34
 1,500 3.55 4.02 3.34 0 0 0
22/12/2016
3.55
 24,500 4.16 4.16 3.55 0 0 0
21/12/2016
4.16
 500 4.77 4.77 4.16 0 0 0
20/12/2016
4.77
 1,500 4.77 7.16 4.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |