CTCP Máy - Thiết bị Dầu khí (pvm)

15.80
-0.20
(-1.25%)
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
(2025-06-30) 		0 0% 154,300 0 0
15.60
16.20
15.80
2 tháng
(2025-05-30) 		-1.20 -6.98% 281,700 0 0
15.30
17.20
15.80
3 tháng
(2025-05-05) 		0.10 0.63% 369,000 0 0
15.30
17.20
15.80
6 tháng
(2025-02-03) 		-1.40 -8.05% 590,400 0 0
15
17.50
15.80
12 tháng
(2024-08-05) 		0.60 3.90% 1,668,459 0 0
13.10
17.50
15.80
24 tháng
(2023-08-09) 		1.50 10.37% 6,864,371 -84,968 -1.2
10.85
17.50
15.80
36 tháng
(2022-08-15) 		4.72 41.87% 12,090,635 -9,968 -0.1
7.39
17.50
15.80
60 tháng
(2020-08-24) 		7.04 78.48% 133,262,314 -419 1.3
7.39
25.38
15.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/07/2017
5.82
 102,000 5.96 5.96 5.61 0 0 0
26/07/2017
5.96
 2,500 6.10 6.10 5.82 0 0 0
25/07/2017
6.10
 101,000 6.17 6.17 5.82 0 0 0
24/07/2017
6.17
 1,300 5.89 6.17 6.17 0 0 0
21/07/2017
5.89
 43,600 6.03 6.31 5.89 0 0 0
20/07/2017
6.03
 8,200 6.17 6.17 5.96 0 0 0
19/07/2017: Cổ tức tiền mặt tỉ lệ: 5%
19/07/2017
6.17
 58,300 5.75 6.17 5.89 0 0 0
18/07/2017
5.75
 8,000 5.81 5.81 5.75 0 1,500 -0.0
17/07/2017
5.81
 7,200 5.75 5.81 5.75 0 0 0
14/07/2017
5.75
 0 5.75 5.75 5.75 0 0 0
13/07/2017
5.75
 4,000 5.75 5.75 5.75 0 0 0
12/07/2017
5.75
 200 5.55 5.75 5.75 0 0 0
11/07/2017
5.55
 56,000 5.61 5.68 5.55 0 0 0
10/07/2017
5.61
 8,100 5.88 5.94 5.61 0 0 0
07/07/2017
5.88
 5,700 5.94 5.94 5.88 0 0 0
06/07/2017
5.94
 25,700 5.81 6.01 5.81 0 0 0
05/07/2017
5.81
 257,300 6.14 6.14 5.81 0 0 0
04/07/2017
6.14
 29,200 6.01 6.14 5.81 0 0 0
03/07/2017
6.01
 468,300 6.54 6.54 5.61 0 0 0
30/06/2017
6.54
 140,800 6.54 6.54 6.47 0 0 0
29/06/2017
6.54
 1,720,200 6.61 6.80 6.54 0 0 0
28/06/2017
6.61
 1,014,300 6.74 7.27 6.61 1,500 0 0.0
27/06/2017
6.74
 355,900 6.08 6.74 6.28 0 0 0
26/06/2017
6.08
 173,100 5.55 6.08 5.28 0 0 0
23/06/2017
5.55
 138,300 5.22 5.61 4.82 0 0 0
22/06/2017
5.22
 35,900 4.95 5.42 4.95 0 0 0
21/06/2017
4.95
 101,500 4.76 5.28 4.69 0 0 0
20/06/2017
4.76
 1,982,400 4.62 4.76 4.43 0 0 0
19/06/2017
4.62
 21,900 4.62 4.62 4.23 0 0 0
16/06/2017
4.62
 9,100 4.62 4.69 4.62 0 0 0
15/06/2017
4.62
 100,600 4.36 4.89 4.43 0 0 0
14/06/2017
4.36
 179,300 4.10 4.36 4.16 0 0 0
13/06/2017
4.10
 45,300 4.10 4.16 4.10 0 0 0
12/06/2017
4.10
 56,200 4.10 4.10 4.03 0 0 0
09/06/2017
4.10
 45,200 4.03 4.10 4.03 0 0 0
08/06/2017
4.03
 33,400 4.10 4.10 4.03 0 0 0
07/06/2017
4.10
 3,900 4.16 4.16 4.03 0 0 0
06/06/2017
4.16
 54,500 4.03 4.16 4.03 0 0 0
05/06/2017
4.03
 44,300 4.03 4.03 3.90 0 0 0
02/06/2017
4.03
 9,500 3.96 4.03 4.03 0 0 0
01/06/2017
3.96
 3,200 4.10 4.10 3.90 0 0 0
31/05/2017
4.10
 48,200 3.90 4.10 3.90 0 0 0
30/05/2017
3.90
 5,100 4.10 4.29 3.90 0 0 0
29/05/2017
4.10
 40,100 4.36 4.36 3.90 0 0 0
26/05/2017
4.36
 100 4.10 4.36 4.36 0 0 0
25/05/2017
4.10
 65,400 3.90 4.10 3.90 0 0 0
24/05/2017
3.90
 67,700 3.83 3.90 3.83 0 0 0
23/05/2017
3.83
 10,200 3.90 3.90 3.83 0 0 0
22/05/2017
3.90
 36,000 3.90 3.90 3.83 0 0 0
19/05/2017
3.90
 8,300 3.83 3.90 3.77 0 0 0
18/05/2017
3.83
 12,300 3.77 3.90 3.77 0 0 0
17/05/2017
3.77
 21,700 3.83 3.83 3.77 0 5,000 -0.0
16/05/2017
3.83
 22,900 3.96 3.96 3.83 0 0 0
15/05/2017
3.96
 154,800 3.90 3.96 3.83 0 0 0
12/05/2017
3.90
 10,600 3.90 3.90 3.83 5,000 0 0.0
11/05/2017
3.90
 327,400 3.83 3.90 3.83 0 0 0
10/05/2017
3.83
 18,800 3.83 3.83 3.77 0 0 0
09/05/2017
3.83
 20,700 3.96 3.96 3.77 0 0 0
08/05/2017
3.96
 141,500 3.83 3.96 3.70 0 0 0
05/05/2017
3.83
 26,100 3.77 3.83 3.77 0 0 0
04/05/2017
3.77
 24,800 3.70 3.77 3.77 0 0 0
03/05/2017
3.70
 24,000 3.96 3.96 3.70 0 0 0
28/04/2017
3.96
 8,000 3.83 3.96 3.83 0 0 0
27/04/2017
3.83
 100 3.90 3.90 3.83 0 0 0
26/04/2017
3.90
 100 3.77 3.90 3.90 0 0 0
25/04/2017
3.77
 3,600 3.83 3.83 3.77 0 0 0
24/04/2017
3.83
 4,600 3.90 3.96 3.83 0 0 0
21/04/2017
3.90
 7,300 3.83 3.96 3.83 0 0 0
20/04/2017
3.83
 25,800 3.83 3.83 3.83 0 0 0
19/04/2017
3.83
 6,200 3.70 3.83 3.77 0 0 0
18/04/2017
3.70
 68,000 3.83 3.83 3.70 0 0 0
17/04/2017
3.83
 23,900 4.03 4.03 3.70 0 0 0
14/04/2017
4.03
 2,300 3.96 4.03 3.90 0 0 0
13/04/2017
3.96
 17,600 4.29 4.29 3.96 0 0 0
12/04/2017
4.29
 20,600 4.49 4.49 4.16 0 0 0
11/04/2017
4.49
 91,500 4.49 4.56 3.70 0 0 0
10/04/2017
4.49
 27,100 4.29 4.62 3.77 0 0 0
07/04/2017
4.29
 114,500 3.90 4.29 3.83 0 0 0
05/04/2017
3.90
 220,000 3.43 4.03 3.57 0 0 0
04/04/2017
3.43
 17,100 3.63 3.63 3.37 0 0 0
03/04/2017
3.63
 27,000 3.70 3.70 3.63 0 0 0
31/03/2017
3.70
 45,200 3.70 3.70 3.63 0 0 0
30/03/2017
3.70
 27,300 3.70 3.70 3.63 0 0 0
29/03/2017
3.70
 7,800 3.63 3.70 3.70 0 0 0
28/03/2017
3.63
 12,200 3.70 3.70 3.63 0 0 0
27/03/2017
3.70
 0 3.70 3.70 3.70 0 0 0
24/03/2017
3.70
 3,600 3.63 3.70 3.70 0 0 0
23/03/2017
3.63
 41,100 3.70 3.70 3.63 0 0 0
22/03/2017
3.70
 14,700 3.70 3.70 3.63 0 0 0
21/03/2017
3.70
 41,800 3.70 3.70 3.63 0 0 0
20/03/2017
3.70
 18,700 3.70 3.77 3.63 0 0 0
17/03/2017
3.70
 165,200 3.70 3.70 3.24 0 0 0
16/03/2017
3.70
 300 3.63 3.70 3.63 0 0 0
15/03/2017
3.63
 0 3.70 3.63 3.63 0 0 0
14/03/2017
3.70
 6,800 3.50 3.70 3.43 0 0 0
13/03/2017
3.50
 800 3.43 3.50 3.37 0 0 0
10/03/2017
3.43
 12,500 3.43 3.63 3.43 0 0 0
09/03/2017
3.43
 500 3.63 3.63 3.43 0 0 0
08/03/2017
3.63
 34,900 3.63 3.70 3.63 0 0 0
07/03/2017
3.63
 5,800 3.63 3.63 3.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |