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)
01/11/2004
2.00
 2,060 2.00 2.00 2.00 0 0 0
29/10/2004
2.00
 2,450 2.03 2.03 2.00 0 0 0
28/10/2004
2.03
 1,040 2.03 2.03 2.03 0 0 0
27/10/2004
2.03
 1,070 2.00 2.03 2.00 0 0 0
26/10/2004
2.00
 1,740 1.98 2.00 1.97 0 0 0
25/10/2004
1.98
 2,050 1.97 1.98 1.97 0 0 0
22/10/2004
1.97
 2,490 1.96 1.97 1.96 0 0 0
21/10/2004
1.96
 1,430 1.97 1.97 1.96 0 0 0
20/10/2004
1.97
 1,030 1.98 1.98 1.97 0 0 0
19/10/2004
1.98
 2,960 1.96 1.98 1.96 0 0 0
18/10/2004
1.96
 850 1.94 1.96 1.94 0 0 0
15/10/2004
1.94
 260 1.92 1.94 1.94 0 0 0
14/10/2004
1.92
 0 1.92 1.92 1.92 0 0 0
13/10/2004
1.92
 2,330 1.92 1.92 1.92 0 0 0
12/10/2004
1.92
 260 1.92 1.92 1.92 0 0 0
11/10/2004
1.92
 970 1.93 1.93 1.92 0 0 0
08/10/2004
1.93
 1,200 1.94 1.94 1.93 0 0 0
07/10/2004
1.94
 770 1.96 1.96 1.94 0 0 0
06/10/2004
1.96
 1,640 1.96 1.96 1.96 0 0 0
05/10/2004
1.96
 0 1.96 1.96 1.96 0 0 0
04/10/2004
1.96
 20 1.96 1.96 1.96 0 0 0
01/10/2004
1.96
 2,720 1.97 1.97 1.96 0 0 0
30/09/2004
1.97
 640 1.97 1.98 1.97 0 0 0
29/09/2004
1.97
 3,890 1.94 1.97 1.97 0 0 0
28/09/2004
1.94
 400 1.93 1.94 1.93 0 0 0
27/09/2004
1.93
 70 1.93 1.93 1.93 0 0 0
24/09/2004
1.93
 7,370 1.94 1.94 1.93 0 0 0
23/09/2004
1.94
 1,100 1.94 1.94 1.94 0 0 0
22/09/2004
1.94
 3,450 1.97 1.97 1.94 0 0 0
21/09/2004
1.97
 1,030 1.97 1.97 1.97 0 0 0
20/09/2004
1.97
 20 1.92 1.97 1.92 0 0 0
17/09/2004
1.92
 340 1.92 1.92 1.92 0 0 0
16/09/2004
1.92
 4,360 1.94 1.94 1.92 0 0 0
15/09/2004
1.94
 6,300 1.97 1.97 1.94 0 0 0
14/09/2004
1.97
 70 2.01 2.01 1.97 0 0 0
13/09/2004
2.01
 10 1.94 2.01 1.94 0 0 0
10/09/2004
1.94
 1,500 1.96 1.96 1.94 0 0 0
09/09/2004
1.96
 1,270 1.94 1.96 1.94 0 0 0
08/09/2004
1.94
 350 1.97 1.97 1.94 0 0 0
07/09/2004
1.97
 300 1.94 1.97 1.97 0 0 0
06/09/2004
1.94
 880 1.93 1.94 1.93 0 0 0
01/09/2004
1.93
 310 1.92 1.93 1.92 0 0 0
31/08/2004
1.92
 360 1.98 1.98 1.92 0 0 0
30/08/2004
1.98
 400 2.01 2.01 1.98 0 0 0
27/08/2004
2.01
 20 2.01 2.01 2.01 0 0 0
26/08/2004
2.01
 70 1.93 2.01 1.93 0 0 0
25/08/2004
1.93
 280 1.98 1.98 1.93 0 0 0
24/08/2004
1.98
 210 2.04 2.12 1.98 0 0 0
23/08/2004
2.04
 2,430 2.03 2.04 2.03 0 0 0
20/08/2004
2.03
 2,190 2.03 2.03 2.03 0 0 0
19/08/2004
2.03
 1,040 2.00 2.03 2.03 0 0 0
18/08/2004
2.00
 20 1.92 2.00 1.92 0 0 0
17/08/2004
1.92
 1,020 1.92 1.92 1.92 0 0 0
16/08/2004
1.92
 30 1.89 1.92 1.89 0 0 0
13/08/2004
1.89
 400 1.98 1.98 1.89 0 0 0
12/08/2004
1.98
 190 2.05 2.05 1.98 0 0 0
11/08/2004
2.05
 10 1.98 2.05 1.98 0 0 0
10/08/2004
1.98
 580 1.96 1.98 1.96 0 0 0
09/08/2004
1.96
 1,610 2.05 2.05 1.96 0 0 0
06/08/2004
2.05
 0 2.05 2.05 2.05 0 0 0
05/08/2004
2.05
 2,960 2.05 2.05 2.05 0 0 0
04/08/2004
2.05
 150 2.11 2.11 2.05 0 0 0
03/08/2004
2.11
 0 2.11 2.11 2.11 0 0 0
02/08/2004
2.11
 0 2.11 2.11 2.11 0 0 0
30/07/2004
2.11
 1,490 2.12 2.12 2.11 0 0 0
29/07/2004
2.12
 30 2.16 2.16 2.12 0 0 0
28/07/2004
2.16
 50 2.18 2.18 2.16 0 0 0
27/07/2004
2.18
 0 2.18 2.18 2.18 0 0 0
26/07/2004
2.18
 900 2.18 2.18 2.18 0 0 0
23/07/2004
2.18
 380 2.18 2.18 2.18 0 0 0
22/07/2004
2.18
 110 2.18 2.18 2.18 0 0 0
21/07/2004
2.18
 80 2.18 2.18 2.18 0 0 0
20/07/2004
2.18
 0 2.18 2.18 2.18 0 0 0
19/07/2004
2.18
 0 2.18 2.18 2.18 0 0 0
16/07/2004
2.18
 360 2.18 2.18 2.18 0 0 0
15/07/2004
2.18
 4,000 2.15 2.18 2.15 0 0 0
14/07/2004
2.15
 240 2.18 2.18 2.15 0 0 0
13/07/2004
2.18
 10 2.18 2.18 2.18 0 0 0
12/07/2004
2.18
 220 2.19 2.19 2.18 0 0 0
09/07/2004
2.19
 1,340 2.19 2.19 2.19 0 0 0
08/07/2004
2.19
 1,010 2.19 2.19 2.16 0 0 0
07/07/2004
2.19
 700 2.19 2.19 2.19 0 0 0
06/07/2004
2.19
 990 2.20 2.20 2.19 0 0 0
05/07/2004
2.20
 0 2.20 2.20 2.20 0 0 0
02/07/2004
2.20
 50 2.20 2.20 2.20 0 0 0
01/07/2004
2.20
 5,100 2.23 2.23 2.20 0 0 0
30/06/2004
2.23
 270 2.20 2.23 2.22 0 0 0
29/06/2004
2.20
 3,000 2.22 2.22 2.20 0 0 0
28/06/2004
2.22
 700 2.24 2.24 2.22 0 0 0
25/06/2004
2.24
 70 2.23 2.24 2.22 0 0 0
24/06/2004
2.23
 8,420 2.24 2.24 2.22 0 0 0
23/06/2004
2.24
 1,100 2.26 2.26 2.24 0 0 0
22/06/2004
2.26
 11,000 2.24 2.26 2.24 0 0 0
21/06/2004
2.24
 9,100 2.24 2.24 2.24 0 0 0
18/06/2004
2.24
 10 2.20 2.24 2.20 0 0 0
17/06/2004
2.20
 150 2.22 2.22 2.20 0 0 0
16/06/2004
2.22
 1,510 2.29 2.29 2.22 0 0 0
15/06/2004
2.29
 430 2.31 2.31 2.29 0 0 0
14/06/2004
2.31
 220 2.26 2.31 2.26 0 0 0
11/06/2004
2.26
 200 2.22 2.26 2.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |