CTCP Đầu tư và Sản xuất Petro Miền Trung (pmg)

5.56
0.31
(5.90%)
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
(2026-09-08) 		0.18 2.90% 38,700 -200 0
5.25
6.50
5.25
2 tháng
(2026-08-10) 		0.01 0.16% 83,700 -200 0
5.25
6.60
5.25
3 tháng
(2026-07-10) 		-0.12 -1.85% 100,400 -200 0
5.25
6.79
5.25
6 tháng
(2026-04-13) 		-0.91 -12.48% 202,500 -200 0
5.25
7.30
5.25
12 tháng
(2025-10-13) 		-2.17 -25.38% 1,427,600 -200 0
5.25
12
5.25
24 tháng
(2024-10-18) 		-2.02 -24.05% 1,662,400 -200 0
5.25
12.90
5.25
36 tháng
(2023-10-24) 		-3.32 -34.23% 1,805,000 -200 0
5.25
12.90
5.25
60 tháng
(2021-11-03) 		-10.22 -61.57% 2,400,900 -200 0
5.25
22.55
5.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2018
16.63
 69,960 16.58 16.67 16.58 0 0 0
24/10/2018
16.79
 81,800 16.83 16.99 16.79 0 0 0
23/10/2018
16.91
 110,710 17.08 17.08 16.91 0 0 0
22/10/2018
17.08
 113,750 17.08 17.16 17.04 0 0 0
19/10/2018
17.04
 171,740 17.12 17.12 16.99 0 0 0
18/10/2018
17.16
 322,690 17.16 17.24 17.12 0 0 0
17/10/2018
17.16
 305,580 17.16 17.20 16.75 0 0 0
16/10/2018
16.75
 270,360 16.50 16.79 16.50 0 0 0
15/10/2018
16.50
 244,000 16.30 16.54 16.30 0 0 0
12/10/2018
16.30
 254,290 15.97 16.38 15.97 0 0 0
11/10/2018
16.01
 183,970 16.01 16.87 16.01 0 0 0
10/10/2018
17.08
 195,790 17.04 17.24 17.04 0 0 0
09/10/2018
17.04
 222,000 16.95 17.16 16.95 0 0 0
08/10/2018
16.99
 221,050 17.20 17.20 16.99 0 0 0
05/10/2018
17.24
 264,920 17.73 17.77 17.24 0 0 0
04/10/2018
17.73
 232,870 17.77 17.90 17.73 0 0 0
03/10/2018
17.73
 220,610 17.90 17.98 17.73 0 0 0
02/10/2018
17.94
 214,150 17.73 17.94 17.73 0 0 0
01/10/2018
17.69
 290,060 17.36 17.69 17.32 0 0 0
28/09/2018
17.32
 146,110 17.40 17.49 17.28 0 0 0
27/09/2018
17.40
 154,920 17.32 17.44 17.24 0 0 0
26/09/2018
17.32
 142,740 17.24 17.36 17.24 0 0 0
25/09/2018
17.28
 162,930 17.28 17.28 17.20 0 0 0
24/09/2018
17.20
 194,010 17.16 17.36 17.16 0 0 0
21/09/2018
17.20
 232,840 17.20 17.36 17.20 0 0 0
20/09/2018
17.20
 232,460 17.08 17.36 16.99 0 0 0
19/09/2018
17.04
 151,900 16.95 17.20 16.95 0 0 0
18/09/2018
16.99
 201,930 16.99 17.12 16.99 0 0 0
17/09/2018
16.99
 192,210 16.91 17.08 16.91 0 0 0
14/09/2018
16.95
 197,770 16.87 16.99 16.75 0 0 0
13/09/2018
16.91
 205,870 17.12 17.16 16.91 0 0 0
12/09/2018
17.20
 238,460 17.20 17.28 17.12 0 0 0
11/09/2018
17.20
 193,280 16.99 17.24 16.95 0 0 0
10/09/2018
17.04
 167,470 16.95 17.08 16.95 0 0 0
07/09/2018
16.99
 212,040 16.87 16.99 16.87 0 0 0
06/09/2018
16.83
 169,040 17.04 17.08 16.83 0 0 0
05/09/2018
17.08
 173,080 17.16 17.20 17.08 0 0 0
04/09/2018
17.16
 131,600 17.20 17.28 17.16 0 0 0
31/08/2018
17.28
 158,180 17.20 17.32 17.20 0 0 0
30/08/2018
17.20
 134,270 17.16 17.24 17.16 0 0 0
29/08/2018
17.20
 128,830 16.99 17.20 16.99 0 0 0
28/08/2018
17.04
 183,740 16.83 17.04 16.83 0 0 0
27/08/2018
16.87
 167,760 16.79 16.95 16.75 0 0 0
24/08/2018
16.83
 195,030 16.54 16.83 16.50 0 0 0
23/08/2018
16.63
 117,350 16.42 16.63 16.42 0 0 0
22/08/2018
16.42
 113,340 16.13 16.46 16.13 0 0 0
21/08/2018
16.13
 214,600 16.13 16.34 16.09 0 0 0
20/08/2018
16.13
 202,440 16.13 16.22 16.13 0 0 0
17/08/2018
16.18
 150,010 16.05 16.22 16.05 0 0 0
16/08/2018
16.13
 150,590 16.05 16.18 16.01 0 0 0
15/08/2018
16.09
 188,660 15.97 16.13 15.93 0 0 0
14/08/2018
15.97
 267,460 16.01 16.09 15.97 0 0 0
13/08/2018
16.05
 308,200 15.97 16.05 15.93 0 0 0
10/08/2018
16.01
 370,460 16.01 16.13 16.01 0 0 0
09/08/2018
16.01
 404,390 16.22 16.26 15.97 0 0 0
08/08/2018
16.30
 396,060 15.93 16.38 15.81 0 0 0
07/08/2018
15.89
 326,430 15.97 16.01 15.81 0 0 0
06/08/2018
16.01
 321,010 16.09 16.26 16.01 0 0 0
03/08/2018
16.01
 197,380 15.36 16.05 15.36 0 0 0
02/08/2018
15.36
 350,550 15.64 15.68 15.36 0 0 0
01/08/2018
15.60
 606,890 14.91 15.64 14.91 0 0 0
31/07/2018: Cổ tức tiền mặt tỉ lệ: 15%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
31/07/2018
14.82
 197,270 14.78 14.82 14.78 0 0 0
30/07/2018
12.82
 170,430 13.51 13.54 12.82 0 0 0
27/07/2018
13.54
 252,570 13.67 13.84 13.54 0 0 0
26/07/2018
13.71
 262,800 14.07 14.10 13.67 0 0 0
25/07/2018
14.07
 380,930 14.23 14.46 14.07 0 0 0
24/07/2018
14.20
 271,760 13.61 14.20 13.61 0 0 0
23/07/2018
13.61
 316,260 13.61 13.67 13.28 0 0 0
20/07/2018
13.31
 262,320 13.31 13.38 13.08 0 0 0
19/07/2018
13.28
 272,430 13.25 13.35 13.15 0 0 0
18/07/2018
13.21
 245,990 13.02 13.25 13.02 0 0 0
17/07/2018
13.02
 179,090 12.95 13.02 12.82 0 0 0
16/07/2018
12.98
 165,700 12.98 13.11 12.92 0 0 0
13/07/2018
12.98
 150,750 12.92 13.11 12.92 0 0 0
12/07/2018
12.92
 146,110 12.92 12.98 12.75 0 0 0
11/07/2018
12.82
 93,920 13.31 13.31 12.82 0 0 0
10/07/2018
13.18
 115,620 13.18 13.28 13.15 0 0 0
09/07/2018
13.18
 166,260 13.18 13.41 13.18 0 0 0
06/07/2018
13.18
 118,560 13.48 13.48 13.18 0 0 0
05/07/2018
13.48
 108,430 14.00 14.00 13.48 0 0 0
04/07/2018
14.00
 162,640 13.97 14.04 13.87 0 0 0
03/07/2018
13.97
 160,800 14.89 14.89 13.97 0 0 0
02/07/2018
14.89
 119,160 15.51 15.51 14.89 0 0 0
29/06/2018
15.51
 140,770 15.61 15.71 15.51 0 0 0
28/06/2018
15.71
 184,810 16.17 16.17 15.71 0 0 0
27/06/2018
16.24
 170,600 16.27 16.34 16.20 0 0 0
26/06/2018
16.30
 172,090 16.43 16.43 16.20 0 0 0
25/06/2018
16.53
 229,760 16.47 16.60 16.47 0 0 0
22/06/2018
16.43
 171,440 16.27 16.47 16.27 0 0 0
21/06/2018
16.27
 167,240 16.37 16.47 16.27 0 0 0
20/06/2018
16.43
 229,270 16.04 16.43 16.04 0 0 0
19/06/2018
15.97
 265,610 16.76 16.76 15.97 0 0 0
18/06/2018
17.13
 264,560 17.88 17.91 17.13 0 0 0
15/06/2018
17.88
 189,500 17.91 17.98 17.82 0 0 0
14/06/2018
17.88
 366,470 16.80 17.91 16.76 0 0 0
13/06/2018
16.76
 231,240 16.57 16.80 16.50 0 0 0
12/06/2018
16.53
 187,430 16.70 16.73 16.53 0 0 0
11/06/2018
16.70
 245,220 16.66 16.80 16.63 0 0 0
08/06/2018
16.66
 168,850 16.63 16.70 16.60 0 0 0
07/06/2018
16.63
 212,840 16.63 16.63 16.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc