CTCP Máy - Thiết bị Dầu khí (pvm)

15.90
0.10
(0.63%)
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
(2024-10-22) 		-0.10 -0.62% 562,874 0 0
15.70
16
15.90
2 tháng
(2024-09-23) 		0.60 3.92% 641,275 0 0
15.20
16
15.90
3 tháng
(2024-08-23) 		0.50 3.25% 761,475 0 0
15.20
16.30
15.90
6 tháng
(2024-05-27) 		0.20 1.27% 1,491,313 0 0
15.20
17.90
15.90
12 tháng
(2023-11-27) 		3.70 30.33% 4,450,086 -29,500 -0.4
11.80
17.90
15.90
24 tháng
(2022-12-02) 		5.22 48.91% 9,638,660 -9,268 -0.1
8.68
17.90
15.90
36 tháng
(2021-12-07) 		-3.57 -18.33% 23,624,310 -468 0.1
7.63
22.11
15.90
60 tháng
(2019-12-18) 		6.32 65.92% 133,106,402 -319 1.3
6.96
26.20
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
13.80
 9,500 13.50 13.80 13.20 0 4,000 -0.1
30/01/2024
13.50
 4,800 13.50 13.50 13.50 0 0 0
29/01/2024
13.50
 28,800 13.50 13.50 13.50 0 0 0
26/01/2024
13.40
 3,300 13.70 13.70 13.40 0 0 0
25/01/2024
13.80
 100 13.80 13.80 13.80 0 0 0
24/01/2024
13.20
 5,900 13.30 13.50 13.20 0 0 0
23/01/2024
13.10
 11,600 12.60 13.70 11.60 0 0 0
22/01/2024
13.60
 2,200 13.60 13.60 13.60 0 0 0
19/01/2024
13.50
 4,200 13.50 13.50 13.40 0 0 0
18/01/2024
13.60
 7,200 13.30 13.60 13.20 0 0 0
17/01/2024
13.50
 18,400 13.50 13.50 13.50 0 0 0
16/01/2024
13.50
 1,600 13.50 13.60 13.50 0 0 0
15/01/2024
13.60
 11,900 13.50 13.60 13.50 0 0 0
12/01/2024
13.70
 40,400 13.80 13.90 13.70 0 0 0
11/01/2024
13.90
 44,000 14.20 14.20 13.90 0 0 0
10/01/2024
14.20
 69,500 14.20 14.20 13.90 0 0 0
09/01/2024
14.20
 12,001 14.20 14.20 14.20 0 0 0
08/01/2024
14
 3,500 13.90 14.40 13.90 0 0 0
05/01/2024
14.20
 65,600 14 14.20 13.80 0 0 0
04/01/2024
13.90
 31,200 14.30 14.30 13.90 0 0 0
03/01/2024
14.30
 78,800 13.30 14.50 13.20 0 0 0
02/01/2024
13.30
 36,300 13.20 13.30 13 0 0 0
29/12/2023
13.50
 132,939 12.60 13.50 12.60 0 0 0
28/12/2023
12.60
 3,500 13 13 12.60 0 0 0
27/12/2023
12.80
 842 13.20 13.20 12.80 0 0 0
26/12/2023
13.20
 22,300 13.20 13.20 12.40 0 0 0
25/12/2023
13.20
 5,600 13.20 13.20 13.20 0 0 0
22/12/2023
13.40
 33,200 13.20 13.40 13 0 0 0
21/12/2023
13.50
 29,300 12.80 13.50 12.30 0 0 0
20/12/2023
12.90
 5,500 12.30 12.90 12.10 0 0 0
19/12/2023
12.80
 7,800 12.90 12.90 12 0 0 0
18/12/2023
12.90
 8,000 12.90 12.90 12.20 0 0 0
15/12/2023
12.90
 6,600 13 13 12.50 0 0 0
14/12/2023
12.90
 79,500 12.10 12.90 11.80 0 0 0
13/12/2023
12.40
 14,411 12.10 12.40 11.70 0 0 0
12/12/2023
12.40
 8,500 12 12.40 12 0 0 0
11/12/2023
12.30
 26,900 12 12.30 11.60 0 0 0
08/12/2023
12.20
 32,500 12 12.20 11.50 0 0 0
07/12/2023
12
 7,075 12.10 12.10 11.70 0 0 0
06/12/2023
12.50
 7,600 12.10 12.50 12.10 0 0 0
05/12/2023
12.60
 40,400 12 12.60 11.70 0 0 0
04/12/2023
11.80
 31,901 11.40 12.20 11.40 0 0 0
01/12/2023
12.20
 6,300 12 12.20 11.80 0 0 0
30/11/2023
12.20
 8,200 12.20 12.20 12.10 0 200 -0.0
29/11/2023
12
 21,200 11.60 12 11.30 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |