CTCP Máy - Thiết bị Dầu khí (pvm)

19
0.90
(4.97%)
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
(2026-09-08) 		1 5.56% 1,200 0 0
18
19
19
2 tháng
(2026-08-10) 		0.10 0.53% 45,600 0 0
17.50
19
19
3 tháng
(2026-07-10) 		0 0% 80,500 0 0
17.50
19
19
6 tháng
(2026-04-13) 		-0.50 -2.56% 343,100 0 0
17.50
19.90
19
12 tháng
(2025-10-13) 		3.44 22.08% 2,039,000 0 0
15.56
19.90
19
24 tháng
(2024-10-18) 		4.30 29.26% 4,480,346 0 0
13.34
19.90
19
36 tháng
(2023-10-24) 		6.27 49.22% 8,617,981 0 0
10.21
19.90
19
60 tháng
(2021-11-03) 		-0.59 -3.01% 32,266,817 0 0
7.14
20.70
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/03/2025
15.56
 8,301 15.56 15.66 15.18 0 0 0
25/03/2025
15.56
 5,100 15.47 15.56 15.47 0 0 0
24/03/2025
15.47
 2,900 15.47 15.47 15.47 0 0 0
21/03/2025
15.56
 101 15.56 15.56 15.56 0 0 0
20/03/2025
15.66
 6,100 15.66 15.66 14.98 0 0 0
19/03/2025
15.66
 3,800 15.66 15.66 15.66 0 0 0
18/03/2025
15.66
 4,603 15.66 15.76 15.66 0 0 0
17/03/2025
17.40
 0 17.40 17.40 17.40 0 0 0
14/03/2025
15.76
 300 15.76 15.76 15.76 0 0 0
13/03/2025
15.76
 100 15.76 15.76 15.76 0 0 0
12/03/2025
15.76
 500 15.76 15.76 15.76 0 0 0
11/03/2025
15.56
 2,401 15.56 15.56 15.56 0 0 0
10/03/2025
16.24
 605 15.47 16.24 15.47 0 0 0
07/03/2025
16.34
 0 16.34 16.34 16.34 0 0 0
06/03/2025
16.34
 100 16.34 16.34 16.34 0 0 0
05/03/2025
15.95
 0 15.95 15.95 15.95 0 0 0
04/03/2025
16.05
 12,802 15.95 16.05 15.76 0 0 0
03/03/2025
16.14
 6,810 16.14 16.14 16.14 0 0 0
28/02/2025
16.53
 200 15.76 16.53 15.76 0 0 0
27/02/2025
15.66
 5,500 15.37 15.66 15.37 0 0 0
26/02/2025
15.66
 500 15.47 15.66 15.47 0 0 0
25/02/2025
15.27
 10,000 15.56 15.56 15.27 0 0 0
24/02/2025
15.56
 8,201 16.05 16.05 15.56 0 0 0
21/02/2025
15.85
 12,700 15.66 15.85 15.56 0 0 0
20/02/2025
15.76
 5,200 15.56 15.76 15.56 0 0 0
19/02/2025
15.66
 17,200 15.66 15.66 15.47 0 0 0
18/02/2025
15.66
 900 15.66 15.66 15.66 0 0 0
17/02/2025
15.66
 6,000 15.66 15.66 15.66 0 0 0
14/02/2025
15.56
 0 15.56 15.56 15.56 0 0 0
13/02/2025
15.76
 500 15.47 15.76 15.47 0 0 0
12/02/2025
15.85
 10,600 15.56 15.85 15.47 0 0 0
11/02/2025
15.76
 10,300 15.66 15.76 15.37 0 0 0
10/02/2025
15.47
 1,300 15.47 15.47 15.47 0 0 0
07/02/2025
16.24
 1,900 15.47 16.24 15.37 0 0 0
06/02/2025
16.72
 0 16.72 16.72 16.72 0 0 0
05/02/2025
16.72
 0 16.72 16.72 16.72 0 0 0
04/02/2025
16.72
 100 16.72 16.72 16.72 0 0 0
24/01/2025
16.82
 100 16.82 16.82 16.82 0 0 0
23/01/2025
15.47
 1,600 15.47 15.47 15.47 0 0 0
22/01/2025
16.14
 400 15.27 16.14 15.27 0 0 0
21/01/2025
15.47
 3,200 15.47 15.76 15.08 0 0 0
20/01/2025
15.85
 0 15.85 15.85 15.85 0 0 0
17/01/2025
15.76
 8,400 15.76 15.85 15.76 0 0 0
16/01/2025
15.56
 4,000 15.47 15.56 15.47 0 0 0
15/01/2025
15.66
 0 15.66 15.66 15.66 0 0 0
14/01/2025
15.66
 0 15.66 15.66 15.66 0 0 0
13/01/2025
15.76
 5,100 15.66 15.76 15.66 0 0 0
10/01/2025
15.66
 5,200 15.47 15.76 15.47 0 0 0
09/01/2025
15.08
 5,000 15.18 15.18 15.08 0 0 0
08/01/2025
15.47
 5,210 15.18 15.47 14.98 0 0 0
07/01/2025
15.47
 0 15.47 15.47 15.47 0 0 0
06/01/2025
15.76
 54,130 15.08 15.95 15.08 0 0 0
03/01/2025
15.76
 100 15.76 15.76 15.76 0 0 0
02/01/2025
15.47
 43,500 15.27 15.47 14.89 0 0 0
31/12/2024
15.47
 3,000 15.47 15.47 15.27 0 0 0
30/12/2024
15.47
 15,010 15.47 15.47 15.08 0 0 0
27/12/2024
15.37
 300 15.37 15.37 15.08 0 0 0
26/12/2024
15.08
 25,700 15.47 15.47 14.98 0 0 0
25/12/2024
15.37
 2,300 14.98 15.37 14.98 0 0 0
24/12/2024
15.08
 1,000 15.08 15.08 15.08 0 0 0
23/12/2024
15.56
 4 14.98 14.98 14.98 0 0 0
20/12/2024
15.56
 8,600 15.66 15.66 14.98 0 0 0
19/12/2024
15.37
 0 15.37 15.37 15.37 0 0 0
18/12/2024
15.37
 0 15.37 15.37 15.37 0 0 0
17/12/2024
15.37
 0 15.37 15.37 15.37 0 0 0
16/12/2024
15.76
 1,900 14.98 15.76 14.98 0 0 0
13/12/2024
15.27
 16,600 15.18 15.85 14.89 0 0 0
12/12/2024
14.89
 1,500 14.89 14.89 14.89 0 0 0
11/12/2024
15.85
 0 15.85 15.85 15.85 0 0 0
10/12/2024
15.85
 0 15.85 15.85 15.85 0 0 0
09/12/2024
15.85
 0 15.85 15.85 15.85 0 0 0
06/12/2024
15.95
 20,010 15.47 15.95 15.27 0 0 0
05/12/2024
15.56
 20,700 15.56 15.56 15.18 0 0 0
04/12/2024
14.50
 64,413 14.21 14.89 14.02 0 0 0
03/12/2024
14.21
 47,500 13.73 14.21 13.44 0 0 0
02/12/2024
13.34
 16,200 12.95 13.34 12.86 0 0 0
29/11/2024
17.40
 0 17.40 17.40 17.40 0 0 0
28/11/2024
17.40
 0 17.40 17.40 17.40 0 0 0
27/11/2024
17.40
 0 17.40 17.40 17.40 0 0 0
26/11/2024
17.40
 0 17.40 17.40 17.40 0 0 0
25/11/2024: Cổ tức tiền mặt tỉ lệ: 5%
25/11/2024
14.89
 500 14.89 14.89 14.79 0 0 0
22/11/2024
14.89
 17,100 14.79 14.89 14.79 0 0 0
21/11/2024
14.89
 11,529 14.79 14.89 14.70 0 0 0
20/11/2024
14.70
 29,000 14.79 14.89 14.61 0 0 0
19/11/2024
14.79
 7,001 14.79 14.79 14.79 0 0 0
18/11/2024
14.89
 29,300 14.70 14.89 14.70 0 0 0
15/11/2024
14.98
 27,205 14.61 14.98 14.61 0 0 0
14/11/2024
14.70
 800 14.70 14.79 14.70 0 0 0
13/11/2024
14.79
 30,201 14.61 14.79 14.51 0 0 0
12/11/2024
14.70
 3,500 14.42 14.70 14.42 0 0 0
11/11/2024
14.79
 8,100 14.42 14.79 14.42 0 0 0
08/11/2024
14.79
 27,500 14.79 14.79 14.79 0 0 0
07/11/2024
14.89
 21,368 14.79 14.89 14.79 0 0 0
06/11/2024
14.98
 3,300 14.70 14.98 14.70 0 0 0
05/11/2024
14.79
 2,500 14.79 14.79 14.79 0 0 0
04/11/2024
14.89
 30,100 14.79 14.89 14.79 0 0 0
01/11/2024
14.79
 50,300 14.79 14.79 14.79 0 0 0
31/10/2024
14.79
 30,000 14.79 14.79 14.79 0 0 0
30/10/2024
14.79
 1,000 14.79 14.79 14.79 0 0 0
29/10/2024
14.89
 7,600 14.79 14.89 14.79 0 0 0

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