CTCP Cơ khí Xăng dầu (pms)

34
2.80
(8.97%)
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
(2026-08-19) 		-3.80 -10.86% 9,000 -1,900 -0.1
31.20
35.50
34
2 tháng
(2026-07-20) 		-4.80 -13.33% 22,700 -1,900 -0.1
31.20
36
34
3 tháng
(2026-06-22) 		-3.80 -10.86% 26,100 -1,900 -0.1
31.20
36
34
6 tháng
(2026-03-23) 		-0.54 -1.71% 152,800 -1,900 -0.1
31.20
39
34
12 tháng
(2025-09-23) 		-0.36 -1.14% 240,500 -6,500 -0.2
30.38
39
34
24 tháng
(2024-09-30) 		4.02 14.77% 565,451 -9,000 -0.3
22.83
39
34
36 tháng
(2023-10-04) 		11.14 55.50% 1,341,855 -250,900 -6.8
15.61
39
34
60 tháng
(2021-10-14) 		16.45 111.51% 1,748,736 -261,191 -7.0
11.68
39
34
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/03/2025
30.11
 100 30.11 30.11 30.11 0 0 0
06/03/2025
30.95
 305 30.11 30.95 30.11 0 0 0
05/03/2025
29.19
 2,390 30.53 30.53 29.11 0 0 0
04/03/2025
27.85
 2,700 30.53 30.61 27.85 0 0 0
03/03/2025
30.36
 0 30.36 30.36 30.36 0 0 0
28/02/2025
30.36
 501 30.36 30.36 30.36 0 0 0
27/02/2025
30.53
 2,000 30.11 30.53 30.11 0 0 0
26/02/2025
30.03
 300 30.45 30.45 30.03 0 0 0
25/02/2025
30.45
 10 30.45 30.45 30.45 0 0 0
24/02/2025
30.45
 2 30.45 30.45 30.45 0 0 0
21/02/2025
30.45
 624 30.53 30.53 30.45 0 0 0
20/02/2025
29.36
 100 29.36 29.36 29.36 0 0 0
19/02/2025
29.78
 2,200 29.94 29.94 29.78 0 0 0
18/02/2025
29.78
 2,308 29.78 29.78 29.78 0 0 0
17/02/2025
29.44
 124 29.44 29.44 29.44 0 0 0
14/02/2025
29.28
 1,009 29.28 29.36 29.19 0 500 0.0
13/02/2025
29.69
 1,703 30.11 30.11 29.69 0 0 0
12/02/2025
29.69
 2,313 29.53 29.69 29.53 0 0 0
11/02/2025
29.44
 310 29.44 29.44 29.44 0 0 0
10/02/2025
29.36
 1,600 30.53 30.95 29.36 0 0 0
07/02/2025
30.95
 1,618 29.11 30.95 29.11 0 0 0
06/02/2025
28.44
 3,510 28.44 29.11 28.44 0 0 0
05/02/2025
28.44
 0 28.44 28.44 28.44 0 0 0
04/02/2025
28.44
 815 28.44 28.44 28.44 0 0 0
03/02/2025
30.36
 501 30.36 30.36 30.36 0 0 0
31/01/2025
28.86
 0 28.86 28.86 28.86 0 0 0
30/01/2025
28.86
 0 28.86 28.86 28.86 0 0 0
29/01/2025
28.86
 0 28.86 28.86 28.86 0 0 0
28/01/2025
28.86
 0 28.86 28.86 28.86 0 0 0
27/01/2025
28.86
 0 28.86 28.86 28.86 0 0 0
24/01/2025
27.85
 1,624 28.02 28.02 27.85 0 0 0
23/01/2025
27.77
 0 27.77 27.77 27.77 0 0 0
22/01/2025
27.77
 220 27.77 27.77 27.77 0 0 0
21/01/2025
27.69
 465 27.69 27.69 27.69 0 0 0
20/01/2025
29.69
 2 29.69 29.69 29.69 0 0 0
17/01/2025
29.69
 172 29.69 29.69 29.69 0 0 0
16/01/2025
27.60
 14,344 27.60 27.69 27.60 0 0 0
15/01/2025
27.60
 140 27.60 27.60 27.60 0 0 0
14/01/2025
27.60
 1,514 27.18 27.60 27.18 0 0 0
13/01/2025
26.77
 129 26.77 26.77 26.77 0 0 0
10/01/2025
26.77
 1,502 26.77 26.77 26.77 0 0 0
09/01/2025
26.77
 475 26.77 26.77 26.77 0 0 0
08/01/2025
26.77
 1,623 26.77 26.77 26.77 0 0 0
07/01/2025
27.27
 500 28.02 28.02 27.27 0 0 0
06/01/2025
26.68
 27 26.68 26.68 26.68 0 0 0
03/01/2025
26.68
 2 26.68 26.68 26.68 0 0 0
02/01/2025
26.68
 2 26.68 26.68 26.68 0 0 0
01/01/2025
26.68
 262 26.68 26.68 26.68 0 0 0
31/12/2024
26.68
 262 26.68 26.68 26.68 0 0 0
30/12/2024
26.35
 606 26.43 26.43 26.35 0 0 0
27/12/2024
26.51
 100 26.51 26.51 26.51 0 0 0
26/12/2024
26.43
 1,002 26.51 26.51 26.43 0 0 0
25/12/2024
26.43
 0 26.43 26.43 26.43 0 0 0
24/12/2024
26.43
 10 26.43 26.43 26.43 0 0 0
23/12/2024
26.43
 143 26.43 26.43 26.43 0 0 0
20/12/2024
25.85
 131 25.85 25.85 25.85 0 0 0
19/12/2024
28.52
 600 29.69 29.69 26.77 0 0 0
18/12/2024
27.60
 0 27.60 27.60 27.60 0 0 0
17/12/2024
27.60
 4,000 27.60 27.60 27.60 0 0 0
16/12/2024
27.85
 4 27.85 27.85 27.85 0 0 0
13/12/2024
27.85
 108 27.85 27.85 27.85 0 0 0
12/12/2024
26.51
 2 26.51 26.51 26.51 0 0 0
11/12/2024
26.51
 102 26.51 26.51 26.51 0 0 0
10/12/2024
26.51
 2,651 26.43 26.51 26.43 0 0 0
09/12/2024
26.35
 2,606 26.43 26.43 26.35 0 0 0
06/12/2024
27.27
 13,796 27.60 28.02 26.77 0 0 0
05/12/2024
26.77
 216 25.93 26.77 25.93 0 0 0
04/12/2024
25.85
 1,000 25.93 25.93 25.85 0 0 0
03/12/2024
24.26
 4,600 24.34 24.42 24.26 0 0 0
02/12/2024
22.83
 500 23.34 23.34 22.83 0 0 0
29/11/2024
28.86
 0 28.86 28.86 28.86 0 0 0
28/11/2024
28.86
 0 28.86 28.86 28.86 0 0 0
27/11/2024
28.86
 0 28.86 28.86 28.86 0 0 0
26/11/2024
28.86
 0 28.86 28.86 28.86 0 0 0
25/11/2024
27.60
 142 27.60 27.60 27.60 0 0 0
22/11/2024
25.18
 100 25.18 25.18 25.18 0 0 0
21/11/2024
27.94
 1 27.94 27.94 27.94 0 0 0
20/11/2024
27.94
 781 25.34 27.94 25.34 0 0 0
19/11/2024
28.02
 0 28.02 28.02 28.02 0 0 0
18/11/2024
28.02
 181 28.02 28.02 28.02 0 0 0
15/11/2024
26.10
 2,501 25.93 26.10 25.93 0 0 0
14/11/2024
26.10
 3,020 26.10 26.10 26.10 0 0 0
13/11/2024
26.10
 600 26.10 26.10 26.10 0 0 0
12/11/2024
26.10
 0 26.10 26.10 26.10 0 0 0
11/11/2024
26.10
 300 26.18 26.18 26.10 0 0 0
08/11/2024
23.84
 330 23.84 23.84 23.84 0 0 0
07/11/2024
26.35
 1 26.35 26.35 26.35 0 0 0
06/11/2024
26.35
 74 26.35 26.35 26.35 0 0 0
05/11/2024
26.35
 500 26.35 26.35 26.35 0 0 0
04/11/2024
26.35
 0 26.35 26.35 26.35 0 0 0
01/11/2024
26.35
 405 26.35 26.35 26.35 0 0 0
31/10/2024
26.93
 2,500 26.93 26.93 26.93 0 0 0
30/10/2024
27.02
 2,800 26.77 27.02 26.77 0 0 0
29/10/2024
26.77
 12 26.77 26.77 26.77 0 0 0
28/10/2024
26.77
 7 26.77 26.77 26.77 0 0 0
25/10/2024
26.77
 480 26.60 26.77 26.43 0 0 0
24/10/2024
26.77
 23 26.77 26.77 26.77 0 0 0
23/10/2024
26.77
 1,030 26.77 27.18 26.77 0 0 0
22/10/2024
26.77
 910 26.85 26.85 26.77 0 0 0
21/10/2024
28.69
 2 28.69 28.69 28.69 0 0 0

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