CTCP Máy - Thiết bị Dầu khí (pvm)

15.40
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
(2024-08-19) 		0.40 2.52% 115,000 0 0
15.40
16.30
16.30
2 tháng
(2024-07-22) 		0.30 1.88% 281,000 0 0
15.40
17.90
16.30
3 tháng
(2024-06-20) 		0.40 2.52% 568,400 0 0
15.40
17.90
16.30
6 tháng
(2024-03-22) 		1.90 13.19% 2,130,006 -11,500 -0.2
14.20
17.90
16.30
12 tháng
(2023-09-25) 		2.90 21.64% 4,358,386 -39,868 -0.6
11.20
17.90
16.30
24 tháng
(2022-09-29) 		4.19 34.63% 9,653,869 -10,068 -0.1
7.63
17.90
16.30
36 tháng
(2021-10-04) 		-2.44 -13.02% 31,065,084 -17,268 -0.3
7.63
22.11
16.30
60 tháng
(2019-10-15) 		8.03 97.04% 132,552,141 -319 1.3
6.96
26.20
16.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
12.10
 3,100 11.30 12.30 11.30 0 0 0
27/11/2023
12.20
 4,100 12.30 12.30 12.10 0 0 0
24/11/2023
12.10
 13,600 12.10 12.10 11.60 0 0 0
23/11/2023
12.30
 4,050 12.10 12.30 12.10 0 0 0
22/11/2023
12.10
 7,400 12 12.10 12 0 0 0
21/11/2023
12.30
 6,500 12.60 12.60 11.80 0 1,900 -0.0
20/11/2023
12.10
 19,700 12 12.60 11.40 0 0 0
17/11/2023
12.30
 1,700 12 12.30 11.20 0 0 0
16/11/2023
12.40
 4,100 12 12.40 12 0 0 0
15/11/2023
12.40
 3,001 12.20 12.40 12.10 0 2,500 -0.0
14/11/2023
12.20
 4,700 12.20 12.40 12 0 3,500 -0.0
13/11/2023
12.20
 6,500 12.20 12.20 12 0 0 0
10/11/2023
12.10
 2,500 12.20 12.40 12 0 1,100 -0.0
09/11/2023
12.40
 7,650 12 12.40 11.90 0 100 -0.0
08/11/2023
12.30
 19,900 11.70 12.30 11.70 0 2,000 -0.0
07/11/2023
11.80
 6,800 11.60 11.80 11.60 0 2,800 -0.0
06/11/2023
11.80
 18,800 11.50 11.80 11.50 0 2,000 -0.0
03/11/2023
11.90
 3,500 12.30 12.30 11.50 0 0 0
02/11/2023
12.30
 52,000 11.20 12.40 11 32 1,800 -0.0
01/11/2023
11.20
 17,100 11.80 12 10.40 900 0 0.0
31/10/2023
11.80
 8,800 11.20 12 10.50 0 3,000 -0.0
30/10/2023
11.20
 68,700 13.40 13.60 11.20 6,000 100 0.1
27/10/2023
13.40
 24,000 12.90 13.50 12.60 0 0 0
26/10/2023
12.90
 20,500 13.60 13.70 12.20 0 0 0
25/10/2023
13.60
 1,300 13.60 13.70 13.20 0 0 0
24/10/2023
13.60
 5,500 13.60 13.80 12.80 0 0 0
23/10/2023
13.60
 5,300 13.80 13.80 13 0 0 0
20/10/2023
13.80
 100 13.80 13.80 13.80 0 0 0
19/10/2023
13.80
 400 12.90 13.90 13.50 0 0 0
18/10/2023
12.90
 4,800 13.10 14 12.30 100 0 0.0
17/10/2023
13.10
 5,500 13.90 14.40 13.10 1,900 1,800 -0.0
16/10/2023
13.90
 3,900 14 14 13.40 0 100 -0.0
13/10/2023
14
 21,300 14 14 12.90 300 0 0.0
12/10/2023
14
 34,400 13.50 14 12.70 0 600 -0.0
11/10/2023
13.50
 6,700 12.90 14.40 12.60 0 0 0
10/10/2023
12.90
 2,400 12.90 12.90 12.60 0 0 0
09/10/2023
12.90
 8,500 12.80 13 12.40 0 0 0
06/10/2023
12.80
 800 12.50 12.80 11 0 0 0
05/10/2023
12.50
 9,400 12.80 13 12.30 0 0 0
04/10/2023
12.80
 5,000 12.90 13 12.60 0 0 0
03/10/2023
12.90
 10,900 13.40 13.40 12.50 0 0 0
02/10/2023
13.40
 1,400 12.90 13.40 12.90 0 0 0
29/09/2023
12.90
 6,400 13 14 12.70 0 100 -0.0
28/09/2023
13
 43,800 12.60 14.40 12.70 0 1,200 -0.0
27/09/2023
12.60
 41,500 13.20 13.20 11.50 5,000 0 0.1
26/09/2023
13.20
 11,700 13.40 13.50 12 0 0 0
25/09/2023
13.40
 9,300 13.80 14 13.20 0 0 0
22/09/2023: Cổ tức tiền mặt tỉ lệ: 7%
22/09/2023
13.80
 42,100 14.30 14.30 13.70 0 6,000 -0.1
21/09/2023
14.30
 56,800 13.92 14.30 13.63 0 0 0
20/09/2023
13.92
 10,700 14.30 14.30 13.82 0 0 0
19/09/2023
14.30
 31,900 14.30 14.30 13.82 0 5,000 -0.1
18/09/2023
14.30
 65,700 14.11 14.59 14.20 0 1,200 -0.0
15/09/2023
14.11
 110,400 13.82 14.40 13.92 0 39,100 -0.6
14/09/2023
13.82
 30,900 13.63 13.92 13.73 1,000 0 0.0
13/09/2023
13.63
 69,700 13.35 14.11 13.35 0 0 0
12/09/2023
13.35
 60,300 13.25 13.44 13.16 0 0 0
11/09/2023
13.25
 26,100 13.35 13.63 13.16 0 0 0
08/09/2023
13.35
 8,000 13.35 13.35 13.35 0 0 0
07/09/2023
13.35
 25,200 13.63 13.63 13.25 0 0 0
06/09/2023
13.63
 56,800 13.35 13.63 13.16 0 0 0
05/09/2023
13.35
 19,200 13.54 13.73 13.35 0 0 0
31/08/2023
13.54
 400 13.44 13.92 13.54 0 0 0
30/08/2023
13.44
 8,900 13.35 13.73 13.44 0 0 0
29/08/2023
13.35
 13,800 13.16 13.54 13.35 0 0 0
28/08/2023
13.16
 27,900 13.63 13.63 13.16 0 0 0
25/08/2023
13.63
 11,800 13.63 13.73 13.35 0 0 0
24/08/2023
13.63
 9,700 13.82 14.01 13.54 0 0 0
23/08/2023
13.82
 1,000 13.82 13.92 13.44 0 0 0
22/08/2023
13.82
 22,600 13.73 14.11 13.16 0 0 0
21/08/2023
13.73
 44,300 13.35 13.82 13.35 5,200 0 0.1
18/08/2023
13.35
 91,600 14.40 14.59 13.35 0 0 0
17/08/2023
14.40
 26,000 14.59 14.59 14.11 0 0 0
16/08/2023
14.59
 15,800 14.59 14.78 14.30 0 0 0
15/08/2023
14.59
 12,100 14.59 14.97 14.30 0 0 0
14/08/2023
14.59
 28,400 14.68 15.06 14.40 0 0 0
11/08/2023
14.68
 22,500 14.78 14.78 14.59 0 0 0
10/08/2023
14.78
 36,300 14.97 15.06 14.78 0 0 0
09/08/2023
14.97
 26,300 15.16 15.35 14.97 0 0 0
08/08/2023
15.16
 79,200 14.97 15.63 14.78 0 0 0
07/08/2023
14.97
 91,600 15.35 15.35 14.59 10,000 0 0.2
04/08/2023
15.35
 226,300 15.44 15.54 14.68 14,700 0 0.2
03/08/2023
15.44
 132,400 16.40 16.68 15.25 0 0 0
02/08/2023
16.40
 176,300 15.63 16.78 15.73 0 0 0
01/08/2023
15.63
 541,700 13.73 15.63 13.82 0 0 0
31/07/2023
13.73
 105,300 13.92 13.92 13.35 31,500 0 0.4
28/07/2023
13.92
 53,200 13.06 13.92 13.16 20,900 0 0.3
27/07/2023
13.06
 35,600 12.77 13.06 12.87 0 0 0
26/07/2023
12.77
 17,600 12.87 12.87 12.68 0 0 0
25/07/2023
12.87
 29,000 12.77 12.87 12.58 0 0 0
24/07/2023
12.77
 34,800 12.87 12.87 12.68 0 0 0
21/07/2023
12.87
 27,000 12.77 13.16 12.68 0 0 0
20/07/2023
12.77
 4,200 12.77 12.77 12.68 0 0 0
19/07/2023
12.77
 8,300 12.77 12.87 12.77 0 0 0
18/07/2023
12.77
 4,100 12.77 13.06 12.77 0 0 0
17/07/2023
12.77
 11,200 12.87 12.87 12.77 0 0 0
14/07/2023
12.87
 7,400 12.77 12.87 12.77 0 0 0
13/07/2023
12.77
 5,800 12.77 13.16 12.77 0 0 0
12/07/2023
12.77
 17,700 12.77 12.77 12.68 0 0 0
11/07/2023
12.77
 4,200 12.77 13.16 12.77 0 0 0
10/07/2023
12.77
 5,900 12.77 12.77 12.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |