CTCP Cơ khí Xăng dầu (pms)

33.80
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
(2026-09-08) 		1.90 5.51% 12,200 -2,900 -0.1
31.20
36.40
33.80
2 tháng
(2026-08-10) 		3.30 9.97% 12,800 -2,900 -0.1
31.20
36.40
33.80
3 tháng
(2026-07-10) 		1.20 3.41% 27,100 -2,900 -0.1
31.20
36.40
33.80
6 tháng
(2026-04-13) 		1.03 2.91% 143,700 -2,900 -0.1
31.20
39
33.80
12 tháng
(2025-10-13) 		5.56 18.05% 222,800 -6,200 -0.2
30.38
39
33.80
24 tháng
(2024-10-18) 		7.71 26.87% 554,963 -10,000 -0.3
22.83
39
33.80
36 tháng
(2023-10-24) 		11.42 45.69% 1,322,652 -251,900 -6.8
15.61
39
33.80
60 tháng
(2021-11-03) 		21.26 140.49% 1,697,865 -262,291 -7.0
11.68
39
33.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2017
10.47
 6,900 10.51 10.51 10.47 0 0 0
21/03/2017
10.47
 19,260 10.40 10.76 10.33 0 0 0
20/03/2017
10.33
 1,600 10.22 10.33 10.22 0 0 0
17/03/2017
10.29
 7,691 10.76 10.76 10.25 6,800 0 0.2
16/03/2017
10.29
 12,615 10.15 10.40 10.15 4,500 0 0.1
15/03/2017
10.15
 20,400 10.07 10.22 10.07 0 4,300 -0.1
14/03/2017
10.18
 5,200 10.15 10.22 10.15 0 3,000 -0.1
13/03/2017
10.18
 49,210 10.22 10.25 10.18 30,000 35,100 -0.1
10/03/2017
10.36
 31,015 10.22 10.47 10.22 13,000 18,400 -0.2
09/03/2017
10.22
 19,820 10.22 10.29 10.11 0 8,400 -0.2
08/03/2017
10.22
 24,880 10.22 10.29 10.07 0 8,000 -0.2
07/03/2017
10.22
 7,570 10.22 10.22 10.04 0 1,500 0.0
06/03/2017
10.22
 3,830 10.22 10.22 10.22 0 2,000 -0.1
03/03/2017
10.22
 16,335 10.25 10.33 10.22 0 15,600 -0.4
02/03/2017
10.40
 27,075 10.25 10.40 10.25 0 0 0
01/03/2017
10.25
 2,681 9.97 10.25 9.97 0 0 0
28/02/2017
10.18
 18,820 10.25 10.25 10.04 0 0 0
27/02/2017
10.25
 9,091 10.36 10.36 10.25 0 0 0
24/02/2017
10.36
 16,360 10.36 10.36 10.29 5,000 2,000 0.1
23/02/2017
10.36
 39,951 10.40 10.58 10.22 3,400 7,400 -0.1
22/02/2017
10.36
 7,318 10.40 10.47 10.36 1,000 3,000 -0.1
21/02/2017
10.22
 103,670 10.22 10.36 10.22 5,000 98,300 -2.7
20/02/2017
10.22
 151,560 10.33 10.58 10.22 5,000 131,500 -3.6
17/02/2017
10.22
 15,680 10.22 10.36 10.18 5,000 7,400 -0.1
16/02/2017
10.25
 10,919 10.04 10.40 10.04 5,000 2,800 0.1
15/02/2017
10.22
 39,130 10.33 10.68 10.22 5,000 26,800 -0.6
14/02/2017
10.36
 1,880 9.97 10.36 9.97 0 0 0
13/02/2017
10.18
 29,500 10.58 10.58 10.04 0 9,200 -0.3
10/02/2017
10.61
 9,901 9.90 10.61 9.86 0 2,000 -0.1
09/02/2017
10.36
 30,979 9.86 10.72 9.86 0 2,000 -0.1
08/02/2017
9.79
 33,930 9.86 10.00 9.72 0 150 0.0
07/02/2017
9.93
 1,795 9.39 10.04 9.36 0 0 0
06/02/2017
9.75
 13,000 9.32 9.75 9.18 5,000 0 0.1
03/02/2017
9.32
 11,500 9.11 9.68 9.11 0 0 0
02/02/2017
9.11
 37,200 9.11 9.18 8.43 0 0 0
25/01/2017
9.14
 5,120 8.53 9.29 8.53 4,900 0 0.1
24/01/2017
8.57
 3,300 8.43 8.57 8.43 3,200 0 0.1
23/01/2017
8.53
 5,917 8.43 8.57 8.43 5,000 17 0.1
20/01/2017
8.53
 6,100 8.43 8.57 8.43 5,000 0 0.1
19/01/2017
8.53
 400 8.43 8.60 8.43 0 0 0
18/01/2017
8.60
 200 8.43 8.60 8.43 0 0 0
17/01/2017
8.60
 380 8.43 8.60 8.43 0 0 0
16/01/2017
8.57
 2,090 8.53 8.57 8.53 1,800 0 0.0
13/01/2017
8.57
 8,480 8.64 8.96 8.57 2,900 0 0.1
12/01/2017
8.93
 2,580 8.96 8.96 8.60 0 0 0
11/01/2017
9.07
 9,600 8.57 9.07 8.57 3,000 0 0.1
10/01/2017
8.57
 3,000 8.53 8.57 8.53 3,000 0 0.1
09/01/2017
8.57
 5,012 8.57 8.57 8.57 3,000 0 0.1
06/01/2017
8.57
 1,500 8.57 8.60 8.25 0 0 0
05/01/2017
8.57
 3,700 8.57 8.57 8.43 3,000 0 0.1
04/01/2017
8.60
 4,500 8.57 8.60 8.57 3,000 0 0.1
03/01/2017
8.57
 1,740 8.53 8.60 8.25 0 0 0
30/12/2016
8.60
 4,800 8.68 8.68 8.60 0 0 0
29/12/2016
8.75
 3,700 8.60 8.75 8.60 0 0 0
28/12/2016
8.89
 457 8.50 8.89 8.50 0 0 0
27/12/2016
8.89
 3,200 8.86 8.96 8.60 2,000 0 0.0
26/12/2016
8.89
 8,430 8.17 8.89 8.17 5,000 0 0.1
23/12/2016
8.86
 6,900 8.71 8.89 8.71 6,000 0 0.1
22/12/2016
8.89
 5,120 8.86 8.89 8.86 5,000 0 0.1
21/12/2016
8.89
 2,270 7.89 8.96 7.89 0 0 0
20/12/2016
8.43
 3,030 8.78 8.78 8.43 0 0 0
19/12/2016
8.60
 2,200 8.28 8.78 8.28 0 0 0
16/12/2016
8.25
 6,600 8.96 8.96 8.25 0 0 0
15/12/2016
9.11
 100 9.11 9.11 9.11 0 100 0.0
14/12/2016
8.39
 2,200 8.25 8.39 8.17 0 0 0
13/12/2016
8.07
 17,380 8.53 8.53 8.00 3,000 0 0.1
12/12/2016
8.75
 8,500 8.96 9.14 8.75 0 0 0
09/12/2016
9.72
 1,400 8.96 9.72 8.96 0 0 0
08/12/2016
9.68
 24,810 9.04 9.68 8.96 0 4,000 -0.1
07/12/2016
9.04
 3,405 8.89 9.04 8.89 0 400 0.0
06/12/2016
8.89
 1,080 8.64 8.89 8.64 0 500 0.0
05/12/2016
8.89
 10,800 8.78 8.89 8.68 0 100 0.0
02/12/2016
8.82
 3,610 8.82 8.82 8.68 0 0 0
01/12/2016
8.82
 9,900 8.75 8.86 8.75 0 0 0
30/11/2016
8.75
 1,600 8.50 8.78 8.50 0 0 0
29/11/2016
8.78
 2,320 8.32 8.78 8.32 0 0 0
28/11/2016
8.60
 5,180 8.32 8.60 8.25 0 0 0
25/11/2016
8.57
 4,000 8.86 8.86 8.39 0 0 0
24/11/2016
8.39
 7,700 7.57 8.46 7.57 1,700 0 0.0
23/11/2016
8.39
 12,300 8.32 8.39 8.25 5,000 5,000 0.0
22/11/2016
8.39
 6,100 8.25 8.39 8.21 0 0 0
21/11/2016
8.43
 2,390 8.21 8.43 8.21 0 0 0
18/11/2016
8.50
 300 8.50 8.50 8.50 0 0 0
17/11/2016
8.32
 19,700 8.17 8.35 8.14 10,000 0 0.2
16/11/2016
8.35
 11,800 8.35 8.35 8.10 10,000 0 0.2
15/11/2016
8.43
 5,000 8.17 8.53 8.14 0 0 0
14/11/2016
8.60
 1,300 8.60 8.60 8.53 0 0 0
11/11/2016
8.53
 45,600 8.03 9.14 7.89 0 42,800 -0.9
10/11/2016
8.53
 21,140 7.78 8.57 7.78 1,700 0 0.0
09/11/2016
7.82
 2,520 7.74 7.82 7.53 0 0 0
08/11/2016
7.78
 4,520 7.92 7.92 7.74 0 0 0
07/11/2016
7.92
 4,600 7.89 7.92 7.89 0 0 0
04/11/2016
7.89
 10,100 7.17 7.89 7.17 0 0 0
03/11/2016
7.35
 1,000 7.35 7.35 7.35 0 0 0
02/11/2016
7.35
 6,800 7.31 7.39 7.31 0 0 0
01/11/2016
7.35
 6,180 7.21 7.42 7.21 0 300 0.0
31/10/2016
7.13
 3,000 7.28 7.28 7.06 0 0 0
28/10/2016
7.06
 13,950 7.03 7.17 7.03 0 0 0
27/10/2016
7.03
 7,000 6.92 7.03 6.92 0 0 0
26/10/2016
6.92
 11,300 6.63 7.39 6.63 0 0 0

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