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)
24/03/2015
2.64
 100 2.64 2.64 2.64 0 0 0
23/03/2015
2.77
 2,500 2.77 2.77 2.77 1,800 0 0.0
20/03/2015
2.64
 630 2.61 2.83 2.61 0 0 0
19/03/2015
2.80
 1,700 2.49 2.83 2.49 1,000 0 0.0
18/03/2015
2.77
 0 2.77 2.77 2.77 0 0 0
17/03/2015
2.77
 100 2.77 2.77 2.77 0 0 0
16/03/2015
2.77
 630 2.77 2.77 2.77 0 0 0
13/03/2015
2.80
 800 2.74 2.80 2.74 0 0 0
12/03/2015
2.80
 100 2.80 2.80 2.80 0 0 0
11/03/2015
2.71
 300 2.71 2.71 2.71 0 0 0
10/03/2015
2.74
 27 2.74 2.74 2.74 0 0 0
09/03/2015
2.74
 4,000 2.74 2.74 2.74 0 0 0
06/03/2015
2.74
 6,800 2.68 2.74 2.68 0 0 0
05/03/2015
2.83
 860 2.80 2.83 2.80 0 0 0
04/03/2015
2.74
 100 2.74 2.74 2.74 0 0 0
03/03/2015
2.80
 400 2.77 2.80 2.77 0 0 0
02/03/2015
2.77
 0 2.77 2.77 2.77 0 0 0
27/02/2015
2.77
 2,400 2.77 2.86 2.74 0 0 0
26/02/2015
2.95
 325 2.95 2.95 2.95 0 0 0
25/02/2015
2.95
 3,240 2.98 2.98 2.95 0 0 0
24/02/2015
2.89
 1,700 2.80 2.89 2.80 0 0 0
13/02/2015
2.80
 85 2.80 2.80 2.80 0 0 0
12/02/2015
2.80
 230 2.83 2.83 2.80 0 0 0
11/02/2015
2.80
 300 2.80 2.83 2.80 0 0 0
10/02/2015
2.71
 300 2.68 2.71 2.68 0 0 0
09/02/2015
2.68
 740 2.64 2.68 2.64 0 0 0
06/02/2015
2.71
 180 2.71 2.71 2.71 0 0 0
05/02/2015
2.71
 0 2.71 2.71 2.71 0 0 0
04/02/2015
2.71
 0 2.71 2.71 2.71 0 0 0
03/02/2015
2.71
 200 2.49 2.71 2.49 0 0 0
02/02/2015
2.71
 0 2.71 2.71 2.71 0 0 0
30/01/2015
2.71
 1,000 2.71 2.71 2.71 0 1,000 0.0
29/01/2015
2.71
 200 2.71 2.71 2.71 0 0 0
28/01/2015
2.71
 0 2.71 2.71 2.71 0 0 0
27/01/2015
2.71
 0 2.71 2.71 2.71 0 0 0
26/01/2015
2.71
 350 2.74 2.74 2.71 0 0 0
23/01/2015
2.80
 5,400 2.64 2.80 2.61 0 0 0
22/01/2015
2.80
 0 2.80 2.80 2.80 0 0 0
21/01/2015
2.80
 200 2.80 2.80 2.80 0 0 0
20/01/2015
2.64
 500 2.68 2.68 2.64 0 500 0.0
19/01/2015
2.77
 1,800 2.74 2.77 2.74 0 0 0
16/01/2015
2.86
 0 2.86 2.86 2.86 0 0 0
15/01/2015
2.86
 6,800 2.86 3.13 2.86 6,400 0 0.1
14/01/2015
2.86
 140 2.86 2.86 2.86 0 0 0
13/01/2015
2.86
 3,500 2.86 2.86 2.86 2,600 0 0.0
12/01/2015
2.61
 12,000 2.86 2.86 2.58 0 0 0
09/01/2015
2.83
 8,900 2.83 2.83 2.83 0 0 0
08/01/2015
3.13
 0 3.13 3.13 3.13 0 0 0
07/01/2015
3.13
 60 3.13 3.13 3.13 0 0 0
06/01/2015
3.13
 5,700 2.74 3.13 2.74 0 0 0
05/01/2015
3.01
 1,300 3.01 3.31 3.01 0 0 0
31/12/2014
3.31
 1,975 2.80 3.31 2.80 0 0 0
30/12/2014
3.04
 800 2.77 3.04 2.77 0 0 0
29/12/2014
3.07
 500 3.10 3.19 3.07 0 0 0
26/12/2014
3.01
 1,000 2.86 3.01 2.86 0 0 0
25/12/2014
2.80
 1,400 2.80 2.83 2.68 0 0 0
24/12/2014
2.58
 100 2.58 2.58 2.58 0 0 0
23/12/2014
2.37
 835 2.80 2.80 2.37 0 0 0
22/12/2014
2.58
 290 2.64 2.64 2.58 0 0 0
19/12/2014
2.83
 1,600 2.95 2.95 2.83 0 0 0
18/12/2014
3.01
 200 3.01 3.01 3.01 0 0 0
17/12/2014
2.92
 9,400 2.64 2.92 2.58 0 0 0
16/12/2014
2.71
 6,100 2.74 3.10 2.71 0 0 0
15/12/2014
2.98
 900 2.98 2.98 2.98 0 0 0
12/12/2014
3.28
 1,500 3.04 3.28 3.01 0 0 0
11/12/2014
3.31
 500 3.68 3.68 3.04 0 0 0
10/12/2014
3.37
 8,100 2.89 3.43 2.86 0 0 0
09/12/2014
3.16
 1,400 2.92 3.16 2.89 0 0 0
08/12/2014
3.19
 61,600 3.07 3.19 2.80 42,800 0 0.4
05/12/2014
2.95
 2,850 2.92 3.01 2.92 0 0 0
04/12/2014
2.95
 400 2.80 2.95 2.80 0 0 0
03/12/2014
2.80
 200 2.80 2.80 2.80 0 0 0
02/12/2014
3.04
 4,600 2.58 3.04 2.55 0 0 0
01/12/2014
2.80
 6,000 3.07 3.37 2.80 0 0 0
28/11/2014
3.10
 13,600 2.77 3.19 2.71 0 1,000 0.0
27/11/2014
2.98
 6,840 2.74 3.25 2.74 0 1,000 0.0
26/11/2014
2.98
 2,100 2.74 2.98 2.74 0 0 0
25/11/2014
3.04
 6,200 2.64 3.04 2.64 0 0 0
24/11/2014
2.86
 300 2.89 2.89 2.86 0 0 0
21/11/2014
3.16
 2,800 3.16 3.47 3.16 0 0 0
20/11/2014
3.50
 0 3.50 3.50 3.50 0 0 0
19/11/2014
3.50
 4,200 2.92 3.50 2.92 0 0 0
18/11/2014
3.22
 7,100 2.77 3.22 2.77 0 1,000 0.0
17/11/2014
2.95
 4,610 2.64 2.95 2.64 0 0 0
14/11/2014
2.83
 6,000 2.77 2.83 2.55 0 0 0
13/11/2014
2.77
 100 2.77 2.77 2.77 0 0 0
12/11/2014
2.71
 1,000 2.71 2.71 2.71 0 0 0
11/11/2014
2.98
 3,700 2.89 2.98 2.89 0 0 0
10/11/2014
2.74
 8,000 2.71 2.74 2.71 0 0 0
07/11/2014
2.74
 500 2.74 2.74 2.68 0 0 0
06/11/2014
2.61
 8,700 2.61 2.61 2.61 0 0 0
05/11/2014
2.49
 330 2.58 2.58 2.49 0 0 0
04/11/2014
2.68
 6,800 2.68 2.77 2.68 0 0 0
03/11/2014
2.95
 700 2.89 2.95 2.89 0 0 0
31/10/2014
2.74
 0 2.74 2.74 2.74 0 0 0
30/10/2014
2.74
 4,700 2.58 2.74 2.58 0 0 0
29/10/2014
2.64
 1,000 2.55 2.64 2.49 0 0 0
28/10/2014
2.77
 600 2.77 2.77 2.77 0 0 0
27/10/2014
2.58
 400 2.61 2.61 2.58 0 0 0
24/10/2014
2.80
 500 2.80 2.80 2.80 0 0 0

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