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)
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
12/10/2005
2.15
 3,150 2.13 2.15 2.13 0 0 0
11/10/2005
2.13
 1,010 2.13 2.13 2.13 0 0 0
10/10/2005
2.13
 4,540 2.13 2.13 2.13 0 0 0
07/10/2005
2.13
 10,910 2.09 2.13 2.12 0 0 0
06/10/2005
2.09
 3,040 2.08 2.09 2.08 0 0 0
05/10/2005
2.08
 4,520 2.08 2.08 2.08 0 0 0
04/10/2005
2.08
 7,060 2.11 2.11 2.08 0 0 0
03/10/2005
2.11
 8,600 2.11 2.13 2.11 0 0 0
30/09/2005
2.11
 4,000 2.01 2.11 2.11 0 0 0
29/09/2005
2.01
 3,320 2.01 2.01 2.01 0 0 0
28/09/2005
2.01
 1,070 2.04 2.04 2.01 0 0 0
27/09/2005
2.04
 2,050 2.07 2.07 2.04 0 0 0
26/09/2005
2.07
 710 2.08 2.08 2.07 0 0 0
23/09/2005
2.08
 5,660 2.08 2.11 2.08 0 0 0
22/09/2005
2.08
 3,650 2.08 2.08 2.08 0 0 0
21/09/2005
2.08
 13,770 2.12 2.19 2.08 0 0 0
20/09/2005
2.12
 18,100 2.03 2.12 2.08 0 0 0
19/09/2005
2.03
 3,710 2.00 2.03 2.00 0 0 0
16/09/2005
2.00
 350 1.97 2.00 2.00 0 0 0
15/09/2005
1.97
 7,770 1.97 1.97 1.96 0 0 0
14/09/2005
1.97
 1,240 1.97 1.97 1.96 0 0 0
13/09/2005
1.97
 2,200 1.97 1.97 1.97 0 0 0
12/09/2005
1.97
 2,220 1.97 1.97 1.97 0 0 0
09/09/2005
1.97
 1,910 2.03 2.03 1.97 0 0 0
08/09/2005
2.03
 2,550 2.03 2.04 2.03 0 0 0
07/09/2005
2.03
 4,330 2.00 2.03 2.01 0 0 0
06/09/2005
2.00
 3,080 1.97 2.00 1.98 0 0 0
05/09/2005
1.97
 2,090 1.96 1.97 1.96 0 0 0
01/09/2005
1.96
 920 1.96 1.96 1.96 0 0 0
31/08/2005
1.96
 2,860 1.96 1.96 1.96 0 0 0
30/08/2005
1.96
 2,680 1.94 1.96 1.96 0 0 0
29/08/2005
1.94
 1,020 1.94 1.94 1.94 0 0 0
26/08/2005
1.94
 1,280 1.94 1.94 1.93 0 0 0
25/08/2005
1.94
 3,560 1.93 1.94 1.94 0 0 0
24/08/2005
1.93
 0 1.93 1.93 1.93 0 0 0
23/08/2005
1.93
 1,400 1.93 1.93 1.93 0 0 0
22/08/2005
1.93
 2,350 1.93 1.93 1.93 0 0 0
19/08/2005
1.93
 240 1.93 1.93 1.93 0 0 0

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