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)
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
07/07/2023
12.77
 1,400 12.49 12.77 12.77 0 0 0
06/07/2023
12.49
 11,600 13.25 13.25 12.49 0 0 0
05/07/2023
13.25
 2,700 13.16 13.25 12.87 0 0 0
04/07/2023
13.16
 4,603 12.87 13.25 12.68 0 0 0
03/07/2023
12.87
 1,000 12.68 13.35 12.87 0 0 0
30/06/2023
12.68
 14,200 12.87 13.06 12.68 0 0 0
29/06/2023
12.87
 8,100 13.16 13.16 12.87 0 0 0
28/06/2023
13.16
 2,700 12.77 13.16 13.06 0 0 0
27/06/2023
12.77
 0 12.97 12.77 12.77 0 0 0
26/06/2023
12.97
 2,200 12.97 13.25 12.58 0 0 0
23/06/2023
12.97
 4,705 12.87 13.16 12.87 0 0 0
22/06/2023
12.87
 18,101 13.16 13.44 12.87 0 0 0
21/06/2023
13.16
 11,200 13.06 13.44 12.97 0 0 0
20/06/2023
13.06
 4,100 13.16 13.63 13.06 100 0 0.0
19/06/2023
13.16
 14,900 13.25 13.54 13.16 0 0 0
16/06/2023
13.25
 61,400 13.35 13.35 13.16 0 0 0
15/06/2023
13.35
 33,610 13.35 13.92 13.35 0 0 0
14/06/2023
13.35
 2,403 13.54 13.54 13.35 0 0 0
13/06/2023
13.54
 20,400 13.16 13.73 13.44 0 0 0
12/06/2023
13.16
 9,400 13.35 13.44 13.16 0 0 0
09/06/2023
13.35
 8,300 13.35 13.44 13.35 0 0 0
08/06/2023
13.35
 16,300 13.35 13.54 13.35 0 0 0
07/06/2023
13.35
 15,700 13.54 13.73 13.35 0 0 0
06/06/2023
13.54
 4,200 13.54 13.63 13.54 0 0 0
05/06/2023
13.54
 23,600 13.54 13.73 13.54 0 0 0
02/06/2023
13.54
 2,700 13.63 13.63 13.54 0 0 0
01/06/2023
13.63
 41,900 13.73 13.73 13.35 0 0 0
31/05/2023
13.73
 4,600 13.73 13.73 13.44 0 0 0
30/05/2023
13.73
 400 13.54 14.40 13.73 0 0 0
29/05/2023
13.54
 900 13.44 13.54 13.54 0 0 0
26/05/2023
13.44
 4,900 13.44 13.63 13.35 0 0 0
25/05/2023
13.44
 11,502 13.54 13.54 13.44 0 0 0
24/05/2023
13.54
 2,100 13.63 13.73 13.54 0 0 0
23/05/2023
13.63
 23,200 13.73 13.73 13.54 0 0 0
22/05/2023
13.73
 2,400 13.63 14.11 13.73 0 0 0
19/05/2023
13.63
 13,000 13.54 13.73 13.63 0 0 0
18/05/2023
13.54
 25,500 13.73 13.73 13.54 0 0 0
17/05/2023
13.73
 17,300 13.82 14.01 13.73 0 0 0
16/05/2023
13.82
 98,800 13.54 15.73 13.82 0 0 0
15/05/2023
13.54
 15,500 13.73 14.11 13.54 0 0 0
12/05/2023
13.73
 28,100 13.73 13.73 13.63 0 0 0
11/05/2023
13.73
 10,500 13.92 13.92 13.63 0 0 0
10/05/2023
13.92
 30,503 13.82 14.30 13.54 0 0 0
09/05/2023
13.82
 12,200 13.73 14.11 13.63 0 0 0
08/05/2023
13.73
 14,403 13.44 14.01 13.44 0 0 0
05/05/2023
13.44
 44,101 14.40 14.40 13.44 0 0 0
04/05/2023
14.40
 500 14.49 14.49 14.40 0 0 0
28/04/2023
14.49
 152,300 13.16 15.16 13.82 0 0 0
27/04/2023
13.16
 18,400 12.87 13.44 13.06 0 0 0
26/04/2023
12.87
 1,200 12.77 14.30 12.87 0 0 0
25/04/2023
12.77
 10,100 13.25 13.44 12.77 0 0 0
24/04/2023
13.25
 0 12.77 13.25 13.25 0 0 0
21/04/2023
12.77
 3,136 12.87 13.44 12.77 0 0 0
20/04/2023
12.87
 2,000 12.87 12.87 12.87 0 0 0
19/04/2023
12.87
 500 12.87 12.87 12.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |