CTCP Cơ khí Xăng dầu (pms)

32.20
-1.60
(-4.73%)
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) 		1.90 5.51% 12,200 -2,900 -0.1
31.20
36.40
33.80
2 tháng
(2026-08-10) 		3.30 9.97% 12,800 -2,900 -0.1
31.20
36.40
33.80
3 tháng
(2026-07-10) 		1.20 3.41% 27,100 -2,900 -0.1
31.20
36.40
33.80
6 tháng
(2026-04-13) 		1.03 2.91% 143,700 -2,900 -0.1
31.20
39
33.80
12 tháng
(2025-10-13) 		5.56 18.05% 222,800 -6,200 -0.2
30.38
39
33.80
24 tháng
(2024-10-18) 		7.71 26.87% 554,963 -10,000 -0.3
22.83
39
33.80
36 tháng
(2023-10-24) 		11.42 45.69% 1,322,652 -251,900 -6.8
15.61
39
33.80
60 tháng
(2021-11-03) 		21.26 140.49% 1,697,865 -262,291 -7.0
11.68
39
33.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/03/2006
2.21
 10,570 2.16 2.21 2.18 0 0 0
09/03/2006
2.16
 6,380 2.16 2.18 2.16 0 0 0
08/03/2006
2.16
 7,470 2.16 2.16 2.16 0 0 0
07/03/2006
2.16
 8,590 2.16 2.16 2.16 0 0 0
06/03/2006
2.16
 9,050 2.19 2.19 2.09 0 0 0
03/03/2006
2.19
 11,850 2.22 2.22 2.19 0 0 0
02/03/2006
2.22
 9,270 2.15 2.22 2.15 0 0 0
01/03/2006
2.15
 3,600 2.12 2.15 2.12 0 0 0
28/02/2006
2.12
 2,350 2.13 2.15 2.12 0 0 0
27/02/2006
2.13
 7,400 2.15 2.15 2.13 0 0 0
24/02/2006
2.15
 8,000 2.15 2.15 2.15 0 0 0
23/02/2006
2.15
 4,000 2.15 2.15 2.15 0 0 0
22/02/2006
2.15
 8,480 2.16 2.16 2.15 0 0 0
21/02/2006
2.16
 15,040 2.16 2.16 2.16 0 0 0
20/02/2006
2.16
 5,070 2.16 2.16 2.16 0 0 0
17/02/2006
2.16
 7,750 2.16 2.16 2.15 0 0 0
16/02/2006
2.16
 6,720 2.15 2.16 2.13 0 0 0
15/02/2006
2.15
 11,110 2.15 2.15 2.15 0 0 0
14/02/2006
2.15
 30 2.15 2.15 2.15 0 0 0
13/02/2006
2.15
 2,900 2.15 2.15 2.15 0 0 0
10/02/2006
2.15
 2,700 2.15 2.15 2.15 0 0 0
09/02/2006
2.15
 4,260 2.15 2.15 2.15 0 0 0
08/02/2006
2.15
 3,830 2.13 2.15 2.13 0 0 0
07/02/2006
2.13
 700 2.13 2.13 2.13 0 0 0
06/02/2006
2.13
 2,820 2.12 2.13 2.12 0 0 0
27/01/2006
2.12
 2,030 2.13 2.13 2.12 0 0 0
26/01/2006
2.13
 1,460 2.12 2.13 2.12 0 0 0
25/01/2006
2.12
 1,610 2.10 2.12 2.09 0 0 0
24/01/2006
2.10
 1,210 2.09 2.10 2.09 0 0 0
23/01/2006
2.09
 2,620 2.09 2.10 2.09 0 0 0
20/01/2006
2.09
 8,120 2.09 2.09 2.09 0 0 0
19/01/2006
2.09
 1,100 2.09 2.09 2.09 0 0 0
18/01/2006
2.09
 2,470 2.09 2.10 2.09 0 0 0
17/01/2006
2.09
 2,380 2.07 2.09 2.07 0 0 0
13/01/2006
2.07
 2,000 2.07 2.07 2.07 0 0 0
12/01/2006
2.07
 5,000 2.09 2.09 2.07 0 0 0
11/01/2006
2.09
 2,150 2.07 2.09 2.09 0 0 0
10/01/2006
2.07
 2,970 2.07 2.09 2.07 0 0 0
09/01/2006
2.07
 5,120 2.10 2.10 2.07 0 0 0
06/01/2006
2.10
 1,600 2.10 2.12 2.10 0 0 0
05/01/2006
2.10
 1,500 2.09 2.10 2.09 0 0 0
04/01/2006
2.09
 5,490 2.09 2.09 2.09 0 0 0
03/01/2006
2.09
 4,150 2.13 2.13 2.09 0 0 0
30/12/2005: Cổ tức tiền mặt tỉ lệ: 12%
30/12/2005
2.13
 2,250 2.15 2.15 2.13 0 0 0
29/12/2005
2.15
 14,780 2.16 2.16 2.15 0 0 0
28/12/2005
2.16
 17,440 2.19 2.19 2.16 0 0 0
27/12/2005
2.19
 21,650 2.18 2.20 2.19 0 0 0
26/12/2005
2.18
 3,000 2.15 2.18 2.15 0 0 0
23/12/2005
2.15
 5,120 2.13 2.15 2.13 0 0 0
22/12/2005
2.13
 1,800 2.15 2.15 2.13 0 0 0
21/12/2005
2.15
 440 2.12 2.15 2.15 0 0 0
20/12/2005
2.12
 4,810 2.15 2.15 2.12 0 0 0
19/12/2005
2.15
 480 2.15 2.15 2.15 0 0 0
16/12/2005
2.15
 150 2.15 2.15 2.13 0 0 0
15/12/2005
2.15
 940 2.13 2.15 2.13 0 0 0
14/12/2005
2.13
 960 2.13 2.15 2.13 0 0 0
13/12/2005
2.13
 2,900 2.15 2.15 2.13 0 0 0
12/12/2005
2.15
 1,750 2.13 2.15 2.15 0 0 0
09/12/2005
2.13
 610 2.13 2.15 2.13 0 0 0
08/12/2005
2.13
 910 2.15 2.15 2.13 0 0 0
07/12/2005
2.15
 4,190 2.15 2.15 2.15 0 0 0
06/12/2005
2.15
 1,990 2.13 2.15 2.13 0 0 0
05/12/2005
2.13
 5,080 2.13 2.13 2.13 0 0 0
02/12/2005
2.13
 2,040 2.13 2.13 2.13 0 0 0
01/12/2005
2.13
 810 2.15 2.15 2.13 0 0 0
30/11/2005
2.15
 1,520 2.12 2.15 2.13 0 0 0
29/11/2005
2.12
 500 2.16 2.16 2.12 0 0 0
28/11/2005
2.16
 130 2.11 2.16 2.16 0 0 0
25/11/2005
2.11
 3,810 2.07 2.11 2.09 0 0 0
24/11/2005
2.07
 6,040 2.09 2.09 2.07 0 0 0
23/11/2005
2.09
 3,750 2.11 2.11 2.09 0 0 0
22/11/2005
2.11
 1,500 2.12 2.12 2.11 0 0 0
21/11/2005
2.12
 150 2.12 2.15 2.12 0 0 0
18/11/2005
2.12
 350 2.13 2.13 2.12 0 0 0
17/11/2005
2.13
 750 2.13 2.13 2.12 0 0 0
16/11/2005
2.13
 1,350 2.13 2.13 2.13 0 0 0
15/11/2005
2.13
 1,180 2.13 2.13 2.13 0 0 0
14/11/2005
2.13
 4,500 2.15 2.15 2.13 0 0 0
11/11/2005
2.15
 0 2.15 2.15 2.15 0 0 0
10/11/2005
2.15
 210 2.12 2.15 2.15 0 0 0
09/11/2005
2.12
 4,130 2.12 2.12 2.12 0 0 0
08/11/2005
2.12
 4,310 2.11 2.12 2.11 0 0 0
07/11/2005
2.11
 1,880 2.12 2.12 2.11 0 0 0
04/11/2005
2.12
 1,300 2.13 2.13 2.12 0 0 0
03/11/2005
2.13
 1,200 2.13 2.13 2.13 0 0 0
02/11/2005
2.13
 1,950 2.15 2.15 2.13 0 0 0
01/11/2005
2.15
 1,330 2.18 2.18 2.15 0 0 0
31/10/2005
2.18
 5,780 2.15 2.19 2.18 0 0 0
28/10/2005
2.15
 8,000 2.15 2.15 2.12 0 0 0
27/10/2005
2.15
 2,000 2.08 2.15 2.08 0 0 0
26/10/2005
2.08
 9,300 2.16 2.16 2.08 0 0 0
25/10/2005
2.16
 6,220 2.15 2.16 2.16 0 0 0
24/10/2005
2.15
 4,300 2.12 2.15 2.15 0 0 0
21/10/2005
2.12
 3,080 2.11 2.12 2.11 0 0 0
20/10/2005
2.11
 3,450 2.11 2.12 2.11 0 0 0
19/10/2005
2.11
 2,710 2.12 2.12 2.11 0 0 0
18/10/2005
2.12
 7,750 2.13 2.13 2.12 0 0 0
17/10/2005
2.13
 5,400 2.13 2.13 2.13 0 0 0
14/10/2005
2.13
 2,840 2.16 2.16 2.13 0 0 0
13/10/2005
2.16
 3,710 2.15 2.16 2.13 0 0 0

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