CTCP Máy - Thiết bị Dầu khí (pvm)

19.20
1.20
(6.67%)
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
(2025-11-17) 		0.50 2.86% 547,600 0 0
17.30
19
18
2 tháng
(2025-10-17) 		0.80 4.65% 790,000 0 0
16.80
19
18
3 tháng
(2025-09-17) 		1.20 7.14% 954,600 0 0
15.60
19
18
6 tháng
(2025-06-19) 		1.60 9.76% 1,882,600 -500 -0.0
15.60
19
18
12 tháng
(2024-12-23) 		1.90 11.80% 2,466,454 -500 -0.0
15
19
18
24 tháng
(2023-12-27) 		5.60 45.19% 6,570,183 -29,800 -0.4
12.20
19
18
36 tháng
(2023-01-03) 		8.30 85.66% 11,954,243 -8,268 -0.1
9.23
19
18
60 tháng
(2021-01-11) 		-5.53 -23.50% 129,161,844 -20,919 0.7
7.39
25.38
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/10/2024
14.42
 100 14.42 14.42 14.42 0 0 0
03/10/2024
14.51
 100 14.51 14.51 14.51 0 0 0
02/10/2024
14.51
 100 14.51 14.51 14.51 0 0 0
01/10/2024
14.61
 2,000 14.61 14.79 14.61 0 0 0
30/09/2024
14.70
 0 14.70 14.70 14.70 0 0 0
27/09/2024
14.70
 5,000 14.70 14.70 14.70 0 0 0
26/09/2024
14.89
 3,100 14.79 14.89 14.79 0 0 0
25/09/2024
14.89
 100 14.89 14.89 14.89 0 0 0
24/09/2024
14.79
 800 14.42 14.79 14.42 0 0 0
23/09/2024
14.32
 16,000 14.79 14.89 14.32 0 0 0
20/09/2024
14.42
 9,200 14.42 14.51 14.42 0 0 0
19/09/2024
14.42
 2,900 14.51 14.51 14.42 0 0 0
18/09/2024
15.26
 20,800 14.79 16.76 14.23 0 0 0
17/09/2024
14.70
 0 14.70 14.70 14.70 0 0 0
16/09/2024
14.89
 10,000 14.42 14.89 14.42 0 0 0
13/09/2024
14.79
 8,400 14.42 14.79 14.42 0 0 0
12/09/2024
14.70
 200 13.48 14.70 13.48 0 0 0
11/09/2024
14.51
 100 14.51 14.51 14.51 0 0 0
10/09/2024
14.51
 5,500 14.51 14.51 14.51 0 0 0
09/09/2024
14.70
 23,200 14.51 14.70 14.14 0 0 0
06/09/2024
14.89
 300 14.61 14.89 14.61 0 0 0
05/09/2024
14.89
 0 14.89 14.89 14.89 0 0 0
04/09/2024
14.89
 100 14.89 14.89 14.89 0 0 0
30/08/2024
14.89
 1,600 14.79 14.89 14.42 0 0 0
29/08/2024
14.61
 5,100 14.89 14.89 14.61 0 0 0
28/08/2024
14.89
 1,000 14.98 14.98 14.42 0 0 0
27/08/2024
14.70
 0 14.70 14.70 14.70 0 0 0
26/08/2024
14.51
 22,100 14.98 14.98 14.51 0 0 0
23/08/2024
14.42
 9,700 15.26 15.26 14.42 0 0 0
22/08/2024
14.98
 6,600 14.89 16.57 14.89 0 0 0
21/08/2024
14.98
 100 14.98 14.98 14.98 0 0 0
20/08/2024
14.98
 100 14.98 14.98 14.98 0 0 0
19/08/2024
14.89
 100 14.89 14.89 14.89 0 0 0
16/08/2024
14.89
 100 14.89 14.89 14.89 0 0 0
15/08/2024
14.42
 4,100 14.42 14.42 14.42 0 0 0
14/08/2024
14.89
 600 14.42 14.89 14.42 0 0 0
13/08/2024
14.61
 1,400 14.42 14.61 14.42 0 0 0
12/08/2024
14.89
 4,500 14.42 14.89 14.42 0 0 0
09/08/2024
14.98
 100 14.98 14.98 14.98 0 0 0
08/08/2024
14.98
 28,300 14.61 14.98 14.23 0 0 0
07/08/2024
14.98
 2,500 14.70 14.98 14.70 0 0 0
06/08/2024
14.98
 100 14.98 14.98 14.98 0 0 0
05/08/2024
14.89
 19,100 14.61 14.98 14.61 0 0 0
02/08/2024
16.76
 44,100 14.51 16.76 14.32 0 0 0
01/08/2024
14.51
 19,600 14.79 14.79 14.42 0 0 0
31/07/2024
14.89
 0 14.89 14.89 14.89 0 0 0
30/07/2024
14.89
 0 14.89 14.89 14.89 0 0 0
29/07/2024
14.89
 100 14.89 14.89 14.89 0 0 0
26/07/2024
14.70
 0 14.70 14.70 14.70 0 0 0
25/07/2024
14.61
 21,500 14.70 14.70 14.61 0 0 0
24/07/2024
14.70
 200 14.79 14.79 14.70 0 0 0
23/07/2024
14.98
 3,000 14.79 14.98 14.70 0 0 0
22/07/2024
14.98
 16,700 14.70 14.98 14.70 0 0 0
19/07/2024
14.70
 12,200 14.79 14.79 14.70 0 0 0
18/07/2024
14.98
 1,600 14.89 14.98 14.79 0 0 0
17/07/2024
14.79
 1,200 14.89 14.89 14.79 0 0 0
16/07/2024
14.89
 300 15.07 15.07 14.89 0 0 0
15/07/2024
14.89
 12,600 14.79 14.89 14.79 0 0 0
12/07/2024
14.79
 4,500 14.70 15.07 14.70 0 0 0
11/07/2024
15.07
 700 14.79 15.07 14.79 0 0 0
10/07/2024
14.98
 22,000 14.89 14.98 14.79 0 0 0
09/07/2024
15.07
 2,100 14.89 15.07 14.89 0 0 0
08/07/2024
15.07
 33,300 14.98 15.07 14.79 0 0 0
05/07/2024
15.07
 4,300 14.98 15.17 14.98 0 0 0
04/07/2024
15.07
 2,700 14.98 15.07 14.98 0 0 0
03/07/2024
15.07
 200 14.79 15.07 14.79 0 0 0
02/07/2024
14.79
 19,200 14.89 15.35 14.79 0 0 0
01/07/2024
14.98
 6,100 14.79 14.98 14.79 0 0 0
28/06/2024
14.79
 36,500 14.89 15.07 14.79 0 0 0
27/06/2024
14.89
 28,500 15.26 16.20 14.89 0 0 0
26/06/2024
15.35
 64,300 14.98 15.35 14.79 0 0 0
25/06/2024
14.89
 8,500 14.89 14.98 14.89 0 0 0
24/06/2024
15.07
 16,100 14.89 15.07 14.79 0 0 0
21/06/2024
15.07
 7,800 14.89 15.07 14.89 0 0 0
20/06/2024
14.89
 2,700 14.89 14.98 14.89 0 0 0
19/06/2024
14.98
 6,200 15.17 15.17 14.98 0 0 0
18/06/2024
14.98
 4,000 14.89 15.17 14.89 0 0 0
17/06/2024
15.26
 16,900 15.07 15.26 14.98 0 0 0
14/06/2024
15.26
 25,500 15.35 15.35 14.98 100 0 0.0
13/06/2024
15.35
 15,900 15.07 15.73 14.98 0 0 0
12/06/2024
15.45
 20,010 14.98 15.45 14.79 0 0 0
11/06/2024
14.98
 13,900 14.89 14.98 14.70 0 0 0
10/06/2024
14.98
 13,000 14.89 14.98 14.79 0 0 0
07/06/2024
14.79
 39,400 14.89 14.98 14.79 0 0 0
06/06/2024
14.79
 2,300 14.89 14.89 14.79 0 0 0
05/06/2024
14.89
 31,817 14.70 14.98 14.70 0 0 0
04/06/2024
14.98
 14,711 14.79 14.98 14.79 0 0 0
03/06/2024
14.98
 15,600 14.98 14.98 14.89 0 0 0
31/05/2024
14.98
 13,400 14.89 14.98 14.79 0 0 0
30/05/2024
14.89
 11,500 14.70 14.89 14.70 0 0 0
29/05/2024
14.70
 5,400 14.79 14.98 14.70 0 100 -0.0
28/05/2024
14.70
 8,100 14.98 14.98 14.70 0 0 0
27/05/2024
14.70
 11,900 14.70 14.98 14.70 0 0 0
24/05/2024
14.70
 19,717 14.89 14.89 14.70 0 0 0
23/05/2024
14.98
 22,600 14.79 14.98 14.70 0 3,800 -0.1
22/05/2024
14.89
 23,613 15.17 15.17 14.79 0 2,100 -0.0
21/05/2024
15.07
 16,900 14.98 15.07 14.89 0 0 0
20/05/2024
14.89
 15,000 14.89 15.26 14.89 0 100 -0.0
17/05/2024
15.07
 22,000 15.17 15.26 14.79 0 0 0
16/05/2024
15.07
 30,000 14.89 15.07 14.89 0 4,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |