CTCP Máy - Thiết bị Dầu khí (pvm)

17.40
1.30
(8.07%)
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
(2025-03-31) 		1.40 8.75% 61,400 0 0
15
17.50
17.40
2 tháng
(2025-03-03) 		0.70 4.19% 130,300 0 0
15
17.50
17.40
3 tháng
(2025-02-03) 		0 0% 221,400 0 0
15
17.50
17.40
6 tháng
(2024-11-01) 		2.10 13.70% 751,958 0 0
13.10
17.50
17.40
12 tháng
(2024-05-06) 		2.87 19.77% 2,415,649 -9,900 -0.2
13.10
17.50
17.40
24 tháng
(2023-05-11) 		4.10 30.86% 8,714,295 -7,768 -0.1
10.85
17.50
17.40
36 tháng
(2022-05-16) 		5.15 42.07% 12,957,535 -9,768 -0.1
7.39
17.50
17.40
60 tháng
(2020-05-26) 		9.63 123.81% 133,429,155 -319 1.3
6.74
25.38
17.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2024
15.50
 22,000 15.40 15.50 15.30 0 0 0
09/07/2024
15.59
 2,100 15.40 15.59 15.40 0 0 0
08/07/2024
15.59
 33,300 15.50 15.59 15.30 0 0 0
05/07/2024
15.59
 4,300 15.50 15.69 15.50 0 0 0
04/07/2024
15.59
 2,700 15.50 15.59 15.50 0 0 0
03/07/2024
15.59
 200 15.30 15.59 15.30 0 0 0
02/07/2024
15.30
 19,200 15.40 15.88 15.30 0 0 0
01/07/2024
15.50
 6,100 15.30 15.50 15.30 0 0 0
28/06/2024
15.30
 36,500 15.40 15.59 15.30 0 0 0
27/06/2024
15.40
 28,500 15.79 16.76 15.40 0 0 0
26/06/2024
15.88
 64,300 15.50 15.88 15.30 0 0 0
25/06/2024
15.40
 8,500 15.40 15.50 15.40 0 0 0
24/06/2024
15.59
 16,100 15.40 15.59 15.30 0 0 0
21/06/2024
15.59
 7,800 15.40 15.59 15.40 0 0 0
20/06/2024
15.40
 2,700 15.40 15.50 15.40 0 0 0
19/06/2024
15.50
 6,200 15.69 15.69 15.50 0 0 0
18/06/2024
15.50
 4,000 15.40 15.69 15.40 0 0 0
17/06/2024
15.79
 16,900 15.59 15.79 15.50 0 0 0
14/06/2024
15.79
 25,500 15.88 15.88 15.50 100 0 0.0
13/06/2024
15.88
 15,900 15.59 16.27 15.50 0 0 0
12/06/2024
15.98
 20,010 15.50 15.98 15.30 0 0 0
11/06/2024
15.50
 13,900 15.40 15.50 15.21 0 0 0
10/06/2024
15.50
 13,000 15.40 15.50 15.30 0 0 0
07/06/2024
15.30
 39,400 15.40 15.50 15.30 0 0 0
06/06/2024
15.30
 2,300 15.40 15.40 15.30 0 0 0
05/06/2024
15.40
 31,817 15.21 15.50 15.21 0 0 0
04/06/2024
15.50
 14,711 15.30 15.50 15.30 0 0 0
03/06/2024
15.50
 15,600 15.50 15.50 15.40 0 0 0
31/05/2024
15.50
 13,400 15.40 15.50 15.30 0 0 0
30/05/2024
15.40
 11,500 15.21 15.40 15.21 0 0 0
29/05/2024
15.21
 5,400 15.30 15.50 15.21 0 100 -0.0
28/05/2024
15.21
 8,100 15.50 15.50 15.21 0 0 0
27/05/2024
15.21
 11,900 15.21 15.50 15.21 0 0 0
24/05/2024
15.21
 19,717 15.40 15.40 15.21 0 0 0
23/05/2024
15.50
 22,600 15.30 15.50 15.21 0 3,800 -0.1
22/05/2024
15.40
 23,613 15.69 15.69 15.30 0 2,100 -0.0
21/05/2024
15.59
 16,900 15.50 15.59 15.40 0 0 0
20/05/2024
15.40
 15,000 15.40 15.79 15.40 0 100 -0.0
17/05/2024
15.59
 22,000 15.69 15.79 15.30 0 0 0
16/05/2024
15.59
 30,000 15.40 15.59 15.40 0 4,000 -0.1
15/05/2024
15.40
 24,400 15.59 15.69 15.40 0 0 0
14/05/2024
15.59
 26,100 15.79 15.79 15.40 0 0 0
13/05/2024
15.79
 109,000 15.59 15.79 15.40 0 0 0
10/05/2024
15.59
 20,700 15.59 15.59 15.21 0 0 0
09/05/2024
15.30
 51,410 14.72 15.50 14.72 0 0 0
08/05/2024
14.92
 36,202 14.63 14.92 14.63 100 0 0.0
07/05/2024
14.53
 27,810 14.63 14.63 14.53 0 0 0
06/05/2024
14.53
 8,600 14.63 14.63 14.43 0 0 0
03/05/2024
14.63
 33,400 14.33 14.63 14.33 0 1,000 -0.0
02/05/2024
14.33
 24,300 14.63 14.63 14.14 0 100 -0.0
26/04/2024
14.43
 5,700 14.33 14.43 14.24 0 0 0
25/04/2024
14.43
 4,700 14.53 14.53 14.24 0 0 0
24/04/2024
14.24
 1,100 14.24 14.53 14.24 0 300 -0.0
23/04/2024
14.24
 1,400 14.14 14.24 14.14 0 0 0
22/04/2024
14.33
 8,400 14.14 14.33 14.14 0 0 0
19/04/2024
14.43
 9,800 14.43 14.43 14.04 0 0 0
17/04/2024
14.53
 14,110 13.85 14.53 13.85 0 100 -0.0
16/04/2024
13.95
 14,400 14.14 14.14 13.75 0 0 0
15/04/2024
14.04
 109,700 14.82 14.82 14.04 1,500 0 0.0
12/04/2024
14.53
 64,413 14.24 14.92 14.04 0 0 0
11/04/2024
14.33
 9,300 14.33 14.43 14.14 0 0 0
10/04/2024
14.53
 20,800 14.04 14.53 14.04 1,000 1,000 -0.0
09/04/2024
14.63
 39,513 14.53 14.63 14.43 0 0 0
08/04/2024
14.53
 78,600 14.53 14.53 14.14 0 1,500 -0.0
05/04/2024
14.53
 51,100 13.75 14.53 13.66 0 0 0
04/04/2024
14.04
 8,900 13.95 14.04 13.75 0 0 0
03/04/2024
13.95
 47,700 13.85 14.04 13.66 0 0 0
02/04/2024
14.04
 4,500 14.14 14.14 13.75 0 0 0
01/04/2024
14.04
 7,300 14.33 14.33 13.95 0 0 0
29/03/2024
14.24
 9,502 14.14 14.92 14.14 0 0 0
28/03/2024
14.43
 82,101 14.43 15.40 13.95 1,500 1,500 -0.0
27/03/2024
14.53
 124,800 13.66 14.53 13.56 0 100 -0.0
26/03/2024
13.75
 21,500 13.66 13.75 13.66 0 0 0
25/03/2024
13.85
 27,200 13.66 13.85 13.56 0 0 0
22/03/2024
13.95
 13,903 13.85 14.04 13.56 0 0 0
21/03/2024
14.04
 5,500 14.04 14.04 13.85 0 0 0
20/03/2024
14.04
 510 14.14 14.14 13.75 0 0 0
19/03/2024
14.04
 25,817 14.04 14.24 13.95 0 0 0
18/03/2024
14.04
 78,135 13.85 14.33 13.66 0 0 0
15/03/2024
13.75
 24,500 13.95 13.95 13.75 0 0 0
14/03/2024
13.85
 36,717 13.95 13.95 13.66 0 0 0
13/03/2024
13.95
 1,300 13.66 13.95 13.66 0 0 0
12/03/2024
14.24
 47,500 13.75 14.24 13.46 0 0 0
11/03/2024
13.66
 13,500 13.56 13.85 13.56 0 0 0
08/03/2024
13.95
 28,700 13.85 13.95 13.46 0 0 0
07/03/2024
13.95
 16,500 13.56 13.95 13.56 0 0 0
06/03/2024
13.95
 29,801 13.37 13.95 13.37 0 300 -0.0
05/03/2024
13.85
 4,430 13.46 13.85 13.46 0 1,000 -0.0
04/03/2024
13.75
 12,510 13.56 13.75 13.46 0 1,000 -0.0
01/03/2024
13.85
 32,000 13.75 13.85 13.37 0 0 0
29/02/2024
13.56
 20,700 13.56 14.43 13.46 0 0 0
28/02/2024
13.27
 22,040 13.08 13.27 13.08 0 0 0
27/02/2024
13.08
 16,100 13.17 13.17 12.98 0 0 0
26/02/2024
13.08
 2,400 13.08 13.27 12.98 0 0 0
23/02/2024
13.27
 1,600 12.88 13.27 12.88 0 0 0
22/02/2024
13.17
 16,700 13.17 13.17 13.17 0 0 0
21/02/2024
13.08
 1,200 13.56 13.56 13.08 0 0 0
20/02/2024
13.37
 540 13.37 13.37 13.37 0 0 0
19/02/2024
13.46
 13,610 13.08 13.46 12.78 0 2,000 -0.0
16/02/2024
13.08
 23,000 13.08 13.08 13.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |