CTCP Máy - Thiết bị Dầu khí (pvm)

15.80
0.30
(1.94%)
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
(2025-05-06) 		-0.50 -3.14% 111,500 0 0
15.40
17.20
15.50
2 tháng
(2025-04-08) 		0 0% 162,900 0 0
15
17.50
15.50
3 tháng
(2025-03-07) 		-1.50 -8.88% 222,200 0 0
15
17.50
15.50
6 tháng
(2024-12-09) 		-1 -6.10% 546,854 0 0
15
17.50
15.50
12 tháng
(2024-06-10) 		-0.10 -0.62% 1,919,069 100 0.0
13.10
17.50
15.50
24 tháng
(2023-06-16) 		2.57 19.99% 8,388,680 -7,768 -0.1
10.85
17.50
15.50
36 tháng
(2022-06-21) 		4.03 35.49% 12,466,744 -9,768 -0.1
7.39
17.50
15.50
60 tháng
(2020-07-01) 		7.55 96.09% 133,514,114 -319 1.3
7.39
25.38
15.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2023
13.17
 5,500 13.17 13.37 12.40 0 0 0
23/10/2023
13.17
 5,300 13.37 13.37 12.59 0 0 0
20/10/2023
13.37
 100 13.37 13.37 13.37 0 0 0
19/10/2023
13.37
 400 12.49 13.46 13.08 0 0 0
18/10/2023
12.49
 4,800 12.69 13.56 11.91 100 0 0.0
17/10/2023
12.69
 5,500 13.46 13.95 12.69 1,900 1,800 -0.0
16/10/2023
13.46
 3,900 13.56 13.56 12.98 0 100 -0.0
13/10/2023
13.56
 21,300 13.56 13.56 12.49 300 0 0.0
12/10/2023
13.56
 34,400 13.08 13.56 12.30 0 600 -0.0
11/10/2023
13.08
 6,700 12.49 13.95 12.20 0 0 0
10/10/2023
12.49
 2,400 12.49 12.49 12.20 0 0 0
09/10/2023
12.49
 8,500 12.40 12.59 12.01 0 0 0
06/10/2023
12.40
 800 12.11 12.40 10.65 0 0 0
05/10/2023
12.11
 9,400 12.40 12.59 11.91 0 0 0
04/10/2023
12.40
 5,000 12.49 12.59 12.20 0 0 0
03/10/2023
12.49
 10,900 12.98 12.98 12.11 0 0 0
02/10/2023
12.98
 1,400 12.49 12.98 12.49 0 0 0
29/09/2023
12.49
 6,400 12.59 13.56 12.30 0 100 -0.0
28/09/2023
12.59
 43,800 12.20 13.95 12.30 0 1,200 -0.0
27/09/2023
12.20
 41,500 12.78 12.78 11.14 5,000 0 0.1
26/09/2023
12.78
 11,700 12.98 13.08 11.62 0 0 0
25/09/2023
12.98
 9,300 13.37 13.56 12.78 0 0 0
22/09/2023: Cổ tức tiền mặt tỉ lệ: 7%
22/09/2023
13.37
 42,100 13.85 13.85 13.27 0 6,000 -0.1
21/09/2023
13.85
 56,800 13.48 13.85 13.20 0 0 0
20/09/2023
13.48
 10,700 13.85 13.85 13.39 0 0 0
19/09/2023
13.85
 31,900 13.85 13.85 13.39 0 5,000 -0.1
18/09/2023
13.85
 65,700 13.67 14.13 13.76 0 1,200 -0.0
15/09/2023
13.67
 110,400 13.39 13.94 13.48 0 39,100 -0.6
14/09/2023
13.39
 30,900 13.20 13.48 13.30 1,000 0 0.0
13/09/2023
13.20
 69,700 12.93 13.67 12.93 0 0 0
12/09/2023
12.93
 60,300 12.83 13.02 12.74 0 0 0
11/09/2023
12.83
 26,100 12.93 13.20 12.74 0 0 0
08/09/2023
12.93
 8,000 12.93 12.93 12.93 0 0 0
07/09/2023
12.93
 25,200 13.20 13.20 12.83 0 0 0
06/09/2023
13.20
 56,800 12.93 13.20 12.74 0 0 0
05/09/2023
12.93
 19,200 13.11 13.30 12.93 0 0 0
31/08/2023
13.11
 400 13.02 13.48 13.11 0 0 0
30/08/2023
13.02
 8,900 12.93 13.30 13.02 0 0 0
29/08/2023
12.93
 13,800 12.74 13.11 12.93 0 0 0
28/08/2023
12.74
 27,900 13.20 13.20 12.74 0 0 0
25/08/2023
13.20
 11,800 13.20 13.30 12.93 0 0 0
24/08/2023
13.20
 9,700 13.39 13.57 13.11 0 0 0
23/08/2023
13.39
 1,000 13.39 13.48 13.02 0 0 0
22/08/2023
13.39
 22,600 13.30 13.67 12.74 0 0 0
21/08/2023
13.30
 44,300 12.93 13.39 12.93 5,200 0 0.1
18/08/2023
12.93
 91,600 13.94 14.13 12.93 0 0 0
17/08/2023
13.94
 26,000 14.13 14.13 13.67 0 0 0
16/08/2023
14.13
 15,800 14.13 14.31 13.85 0 0 0
15/08/2023
14.13
 12,100 14.13 14.50 13.85 0 0 0
14/08/2023
14.13
 28,400 14.22 14.59 13.94 0 0 0
11/08/2023
14.22
 22,500 14.31 14.31 14.13 0 0 0
10/08/2023
14.31
 36,300 14.50 14.59 14.31 0 0 0
09/08/2023
14.50
 26,300 14.68 14.87 14.50 0 0 0
08/08/2023
14.68
 79,200 14.50 15.14 14.31 0 0 0
07/08/2023
14.50
 91,600 14.87 14.87 14.13 10,000 0 0.2
04/08/2023
14.87
 226,300 14.96 15.05 14.22 14,700 0 0.2
03/08/2023
14.96
 132,400 15.88 16.16 14.77 0 0 0
02/08/2023
15.88
 176,300 15.14 16.25 15.24 0 0 0
01/08/2023
15.14
 541,700 13.30 15.14 13.39 0 0 0
31/07/2023
13.30
 105,300 13.48 13.48 12.93 31,500 0 0.4
28/07/2023
13.48
 53,200 12.65 13.48 12.74 20,900 0 0.3
27/07/2023
12.65
 35,600 12.37 12.65 12.47 0 0 0
26/07/2023
12.37
 17,600 12.47 12.47 12.28 0 0 0
25/07/2023
12.47
 29,000 12.37 12.47 12.19 0 0 0
24/07/2023
12.37
 34,800 12.47 12.47 12.28 0 0 0
21/07/2023
12.47
 27,000 12.37 12.74 12.28 0 0 0
20/07/2023
12.37
 4,200 12.37 12.37 12.28 0 0 0
19/07/2023
12.37
 8,300 12.37 12.47 12.37 0 0 0
18/07/2023
12.37
 4,100 12.37 12.65 12.37 0 0 0
17/07/2023
12.37
 11,200 12.47 12.47 12.37 0 0 0
14/07/2023
12.47
 7,400 12.37 12.47 12.37 0 0 0
13/07/2023
12.37
 5,800 12.37 12.74 12.37 0 0 0
12/07/2023
12.37
 17,700 12.37 12.37 12.28 0 0 0
11/07/2023
12.37
 4,200 12.37 12.74 12.37 0 0 0
10/07/2023
12.37
 5,900 12.37 12.37 12.37 0 0 0
07/07/2023
12.37
 1,400 12.10 12.37 12.37 0 0 0
06/07/2023
12.10
 11,600 12.83 12.83 12.10 0 0 0
05/07/2023
12.83
 2,700 12.74 12.83 12.47 0 0 0
04/07/2023
12.74
 4,603 12.47 12.83 12.28 0 0 0
03/07/2023
12.47
 1,000 12.28 12.93 12.47 0 0 0
30/06/2023
12.28
 14,200 12.47 12.65 12.28 0 0 0
29/06/2023
12.47
 8,100 12.74 12.74 12.47 0 0 0
28/06/2023
12.74
 2,700 12.37 12.74 12.65 0 0 0
27/06/2023
12.37
 0 12.56 12.37 12.37 0 0 0
26/06/2023
12.56
 2,200 12.56 12.83 12.19 0 0 0
23/06/2023
12.56
 4,705 12.47 12.74 12.47 0 0 0
22/06/2023
12.47
 18,101 12.74 13.02 12.47 0 0 0
21/06/2023
12.74
 11,200 12.65 13.02 12.56 0 0 0
20/06/2023
12.65
 4,100 12.74 13.20 12.65 100 0 0.0
19/06/2023
12.74
 14,900 12.83 13.11 12.74 0 0 0
16/06/2023
12.83
 61,400 12.93 12.93 12.74 0 0 0
15/06/2023
12.93
 33,610 12.93 13.48 12.93 0 0 0
14/06/2023
12.93
 2,403 13.11 13.11 12.93 0 0 0
13/06/2023
13.11
 20,400 12.74 13.30 13.02 0 0 0
12/06/2023
12.74
 9,400 12.93 13.02 12.74 0 0 0
09/06/2023
12.93
 8,300 12.93 13.02 12.93 0 0 0
08/06/2023
12.93
 16,300 12.93 13.11 12.93 0 0 0
07/06/2023
12.93
 15,700 13.11 13.30 12.93 0 0 0
06/06/2023
13.11
 4,200 13.11 13.20 13.11 0 0 0
05/06/2023
13.11
 23,600 13.11 13.30 13.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |