CTCP Cơ khí Xăng dầu (pms)

30.10
-3.30
(-9.88%)
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
(2024-10-23) 		-1.90 -5.94% 15,483 0 0
28.50
33.50
30.10
2 tháng
(2024-09-23) 		-2.90 -8.79% 30,631 0 0
28.50
34.30
30.10
3 tháng
(2024-08-26) 		-6 -16.62% 38,655 0 0
28.50
36.10
30.10
6 tháng
(2024-05-27) 		-0.51 -1.65% 354,574 -13,000 -0.4
28.50
38.05
30.10
12 tháng
(2023-11-28) 		-0.41 -1.36% 788,282 -241,700 -6.5
23.99
38.05
30.10
24 tháng
(2022-12-05) 		13.30 79.14% 943,583 -272,101 -7.3
16.80
38.05
30.10
36 tháng
(2021-12-08) 		12.92 75.25% 1,115,733 -261,831 -6.9
13.96
38.05
30.10
60 tháng
(2019-12-19) 		22.08 275.40% 1,718,494 -242,291 -6.4
6.11
38.05
30.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2006
2.48
 5,000 2.50 2.50 2.48 0 0 0
11/01/2006
2.50
 2,150 2.48 2.50 2.50 0 0 0
10/01/2006
2.48
 2,970 2.48 2.50 2.48 0 0 0
09/01/2006
2.48
 5,120 2.52 2.52 2.48 0 0 0
06/01/2006
2.52
 1,600 2.52 2.53 2.52 0 0 0
05/01/2006
2.52
 1,500 2.50 2.52 2.50 0 0 0
04/01/2006
2.50
 5,490 2.50 2.50 2.50 0 0 0
03/01/2006
2.50
 4,150 2.55 2.55 2.50 0 0 0
30/12/2005: Cổ tức tiền mặt tỉ lệ: 12%
30/12/2005
2.55
 2,250 2.57 2.57 2.55 0 0 0
29/12/2005
2.57
 14,780 2.59 2.59 2.57 0 0 0
28/12/2005
2.59
 17,440 2.62 2.62 2.59 0 0 0
27/12/2005
2.62
 21,650 2.60 2.63 2.62 0 0 0
26/12/2005
2.60
 3,000 2.57 2.60 2.57 0 0 0
23/12/2005
2.57
 5,120 2.55 2.57 2.55 0 0 0
22/12/2005
2.55
 1,800 2.57 2.57 2.55 0 0 0
21/12/2005
2.57
 440 2.54 2.57 2.57 0 0 0
20/12/2005
2.54
 4,810 2.57 2.57 2.54 0 0 0
19/12/2005
2.57
 480 2.57 2.57 2.57 0 0 0
16/12/2005
2.57
 150 2.57 2.57 2.55 0 0 0
15/12/2005
2.57
 940 2.55 2.57 2.55 0 0 0
14/12/2005
2.55
 960 2.55 2.57 2.55 0 0 0
13/12/2005
2.55
 2,900 2.57 2.57 2.55 0 0 0
12/12/2005
2.57
 1,750 2.55 2.57 2.57 0 0 0
09/12/2005
2.55
 610 2.55 2.57 2.55 0 0 0
08/12/2005
2.55
 910 2.57 2.57 2.55 0 0 0
07/12/2005
2.57
 4,190 2.57 2.57 2.57 0 0 0
06/12/2005
2.57
 1,990 2.55 2.57 2.55 0 0 0
05/12/2005
2.55
 5,080 2.55 2.55 2.55 0 0 0
02/12/2005
2.55
 2,040 2.55 2.55 2.55 0 0 0
01/12/2005
2.55
 810 2.57 2.57 2.55 0 0 0
30/11/2005
2.57
 1,520 2.54 2.57 2.55 0 0 0
29/11/2005
2.54
 500 2.59 2.59 2.54 0 0 0
28/11/2005
2.59
 130 2.52 2.59 2.59 0 0 0
25/11/2005
2.52
 3,810 2.47 2.52 2.50 0 0 0
24/11/2005
2.47
 6,040 2.50 2.50 2.47 0 0 0
23/11/2005
2.50
 3,750 2.52 2.52 2.50 0 0 0
22/11/2005
2.52
 1,500 2.54 2.54 2.52 0 0 0
21/11/2005
2.54
 150 2.54 2.57 2.54 0 0 0
18/11/2005
2.54
 350 2.55 2.55 2.54 0 0 0
17/11/2005
2.55
 750 2.55 2.55 2.54 0 0 0
16/11/2005
2.55
 1,350 2.55 2.55 2.55 0 0 0
15/11/2005
2.55
 1,180 2.55 2.55 2.55 0 0 0
14/11/2005
2.55
 4,500 2.57 2.57 2.55 0 0 0
11/11/2005
2.57
 0 2.57 2.57 2.57 0 0 0
10/11/2005
2.57
 210 2.54 2.57 2.57 0 0 0
09/11/2005
2.54
 4,130 2.54 2.54 2.54 0 0 0
08/11/2005
2.54
 4,310 2.52 2.54 2.52 0 0 0
07/11/2005
2.52
 1,880 2.54 2.54 2.52 0 0 0
04/11/2005
2.54
 1,300 2.55 2.55 2.54 0 0 0
03/11/2005
2.55
 1,200 2.55 2.55 2.55 0 0 0
02/11/2005
2.55
 1,950 2.57 2.57 2.55 0 0 0
01/11/2005
2.57
 1,330 2.60 2.60 2.57 0 0 0
31/10/2005
2.60
 5,780 2.57 2.62 2.60 0 0 0
28/10/2005
2.57
 8,000 2.57 2.57 2.54 0 0 0
27/10/2005
2.57
 2,000 2.49 2.57 2.49 0 0 0
26/10/2005
2.49
 9,300 2.59 2.59 2.49 0 0 0
25/10/2005
2.59
 6,220 2.57 2.59 2.59 0 0 0
24/10/2005
2.57
 4,300 2.54 2.57 2.57 0 0 0
21/10/2005
2.54
 3,080 2.52 2.54 2.52 0 0 0
20/10/2005
2.52
 3,450 2.52 2.54 2.52 0 0 0
19/10/2005
2.52
 2,710 2.54 2.54 2.52 0 0 0
18/10/2005
2.54
 7,750 2.55 2.55 2.54 0 0 0
17/10/2005
2.55
 5,400 2.55 2.55 2.55 0 0 0
14/10/2005
2.55
 2,840 2.59 2.59 2.55 0 0 0
13/10/2005
2.59
 3,710 2.57 2.59 2.55 0 0 0
12/10/2005
2.57
 3,150 2.55 2.57 2.55 0 0 0
11/10/2005
2.55
 1,010 2.55 2.55 2.55 0 0 0
10/10/2005
2.55
 4,540 2.55 2.55 2.55 0 0 0
07/10/2005
2.55
 10,910 2.50 2.55 2.54 0 0 0
06/10/2005
2.50
 3,040 2.49 2.50 2.49 0 0 0
05/10/2005
2.49
 4,520 2.49 2.49 2.49 0 0 0
04/10/2005
2.49
 7,060 2.52 2.52 2.49 0 0 0
03/10/2005
2.52
 8,600 2.52 2.55 2.52 0 0 0
30/09/2005
2.52
 4,000 2.41 2.52 2.52 0 0 0
29/09/2005
2.41
 3,320 2.41 2.41 2.41 0 0 0
28/09/2005
2.41
 1,070 2.44 2.44 2.41 0 0 0
27/09/2005
2.44
 2,050 2.47 2.47 2.44 0 0 0
26/09/2005
2.47
 710 2.49 2.49 2.47 0 0 0
23/09/2005
2.49
 5,660 2.49 2.52 2.49 0 0 0
22/09/2005
2.49
 3,650 2.49 2.49 2.49 0 0 0
21/09/2005
2.49
 13,770 2.54 2.62 2.49 0 0 0
20/09/2005
2.54
 18,100 2.42 2.54 2.49 0 0 0
19/09/2005
2.42
 3,710 2.39 2.42 2.39 0 0 0
16/09/2005
2.39
 350 2.36 2.39 2.39 0 0 0
15/09/2005
2.36
 7,770 2.36 2.36 2.34 0 0 0
14/09/2005
2.36
 1,240 2.36 2.36 2.34 0 0 0
13/09/2005
2.36
 2,200 2.36 2.36 2.36 0 0 0
12/09/2005
2.36
 2,220 2.36 2.36 2.36 0 0 0
09/09/2005
2.36
 1,910 2.42 2.42 2.36 0 0 0
08/09/2005
2.42
 2,550 2.42 2.44 2.42 0 0 0
07/09/2005
2.42
 4,330 2.39 2.42 2.41 0 0 0
06/09/2005
2.39
 3,080 2.36 2.39 2.37 0 0 0
05/09/2005
2.36
 2,090 2.34 2.36 2.34 0 0 0
01/09/2005
2.34
 920 2.34 2.34 2.34 0 0 0
31/08/2005
2.34
 2,860 2.34 2.34 2.34 0 0 0
30/08/2005
2.34
 2,680 2.32 2.34 2.34 0 0 0
29/08/2005
2.32
 1,020 2.32 2.32 2.32 0 0 0
26/08/2005
2.32
 1,280 2.32 2.32 2.31 0 0 0
25/08/2005
2.32
 3,560 2.31 2.32 2.32 0 0 0
24/08/2005
2.31
 0 2.31 2.31 2.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |