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)
28/10/2024
14.89
 68,600 14.51 14.89 14.51 0 0 0
25/10/2024
14.79
 4,100 14.61 14.79 14.42 0 0 0
24/10/2024
14.89
 51,300 14.79 14.98 14.61 0 0 0
23/10/2024
14.98
 1,800 14.51 14.98 14.51 0 0 0
22/10/2024
14.98
 116,800 14.51 14.98 14.51 0 0 0
21/10/2024
14.51
 15,100 14.51 14.61 14.51 0 0 0
18/10/2024
14.70
 100 14.70 14.70 14.70 0 0 0
17/10/2024
14.51
 4,300 14.42 14.51 14.14 0 0 0
16/10/2024
14.70
 0 14.70 14.70 14.70 0 0 0
15/10/2024
14.70
 100 14.70 14.70 14.70 0 0 0
14/10/2024
14.51
 3,901 14.70 14.70 14.51 0 0 0
11/10/2024
14.51
 17,300 14.14 14.51 14.04 0 0 0
10/10/2024
14.61
 100 14.61 14.61 14.61 0 0 0
09/10/2024
14.61
 800 14.23 14.61 14.23 0 0 0
08/10/2024
14.23
 1,000 14.23 14.23 14.23 0 0 0
07/10/2024
14.32
 8,400 14.42 15.45 14.32 0 0 0
04/10/2024
14.42
 100 14.42 14.42 14.42 0 0 0
03/10/2024
14.51
 100 14.51 14.51 14.51 0 0 0
02/10/2024
14.51
 100 14.51 14.51 14.51 0 0 0
01/10/2024
14.61
 2,000 14.61 14.79 14.61 0 0 0
30/09/2024
14.70
 0 14.70 14.70 14.70 0 0 0
27/09/2024
14.70
 5,000 14.70 14.70 14.70 0 0 0
26/09/2024
14.89
 3,100 14.79 14.89 14.79 0 0 0
25/09/2024
14.89
 100 14.89 14.89 14.89 0 0 0
24/09/2024
14.79
 800 14.42 14.79 14.42 0 0 0
23/09/2024
14.32
 16,000 14.79 14.89 14.32 0 0 0
20/09/2024
14.42
 9,200 14.42 14.51 14.42 0 0 0
19/09/2024
14.42
 2,900 14.51 14.51 14.42 0 0 0
18/09/2024
15.26
 20,800 14.79 16.76 14.23 0 0 0
17/09/2024
14.70
 0 14.70 14.70 14.70 0 0 0
16/09/2024
14.89
 10,000 14.42 14.89 14.42 0 0 0
13/09/2024
14.79
 8,400 14.42 14.79 14.42 0 0 0
12/09/2024
14.70
 200 13.48 14.70 13.48 0 0 0
11/09/2024
14.51
 100 14.51 14.51 14.51 0 0 0
10/09/2024
14.51
 5,500 14.51 14.51 14.51 0 0 0
09/09/2024
14.70
 23,200 14.51 14.70 14.14 0 0 0
06/09/2024
14.89
 300 14.61 14.89 14.61 0 0 0
05/09/2024
14.89
 0 14.89 14.89 14.89 0 0 0
04/09/2024
14.89
 100 14.89 14.89 14.89 0 0 0
30/08/2024
14.89
 1,600 14.79 14.89 14.42 0 0 0
29/08/2024
14.61
 5,100 14.89 14.89 14.61 0 0 0
28/08/2024
14.89
 1,000 14.98 14.98 14.42 0 0 0
27/08/2024
14.70
 0 14.70 14.70 14.70 0 0 0
26/08/2024
14.51
 22,100 14.98 14.98 14.51 0 0 0
23/08/2024
14.42
 9,700 15.26 15.26 14.42 0 0 0
22/08/2024
14.98
 6,600 14.89 16.57 14.89 0 0 0
21/08/2024
14.98
 100 14.98 14.98 14.98 0 0 0
20/08/2024
14.98
 100 14.98 14.98 14.98 0 0 0
19/08/2024
14.89
 100 14.89 14.89 14.89 0 0 0
16/08/2024
14.89
 100 14.89 14.89 14.89 0 0 0
15/08/2024
14.42
 4,100 14.42 14.42 14.42 0 0 0
14/08/2024
14.89
 600 14.42 14.89 14.42 0 0 0
13/08/2024
14.61
 1,400 14.42 14.61 14.42 0 0 0
12/08/2024
14.89
 4,500 14.42 14.89 14.42 0 0 0
09/08/2024
14.98
 100 14.98 14.98 14.98 0 0 0
08/08/2024
14.98
 28,300 14.61 14.98 14.23 0 0 0
07/08/2024
14.98
 2,500 14.70 14.98 14.70 0 0 0
06/08/2024
14.98
 100 14.98 14.98 14.98 0 0 0
05/08/2024
14.89
 19,100 14.61 14.98 14.61 0 0 0
02/08/2024
16.76
 44,100 14.51 16.76 14.32 0 0 0
01/08/2024
14.51
 19,600 14.79 14.79 14.42 0 0 0
31/07/2024
14.89
 0 14.89 14.89 14.89 0 0 0
30/07/2024
14.89
 0 14.89 14.89 14.89 0 0 0
29/07/2024
14.89
 100 14.89 14.89 14.89 0 0 0
26/07/2024
14.70
 0 14.70 14.70 14.70 0 0 0
25/07/2024
14.61
 21,500 14.70 14.70 14.61 0 0 0
24/07/2024
14.70
 200 14.79 14.79 14.70 0 0 0
23/07/2024
14.98
 3,000 14.79 14.98 14.70 0 0 0
22/07/2024
14.98
 16,700 14.70 14.98 14.70 0 0 0
19/07/2024
14.70
 12,200 14.79 14.79 14.70 0 0 0
18/07/2024
14.98
 1,600 14.89 14.98 14.79 0 0 0
17/07/2024
14.79
 1,200 14.89 14.89 14.79 0 0 0
16/07/2024
14.89
 300 15.07 15.07 14.89 0 0 0
15/07/2024
14.89
 12,600 14.79 14.89 14.79 0 0 0
12/07/2024
14.79
 4,500 14.70 15.07 14.70 0 0 0
11/07/2024
15.07
 700 14.79 15.07 14.79 0 0 0
10/07/2024
14.98
 22,000 14.89 14.98 14.79 0 0 0
09/07/2024
15.07
 2,100 14.89 15.07 14.89 0 0 0
08/07/2024
15.07
 33,300 14.98 15.07 14.79 0 0 0
05/07/2024
15.07
 4,300 14.98 15.17 14.98 0 0 0
04/07/2024
15.07
 2,700 14.98 15.07 14.98 0 0 0
03/07/2024
13.48
 16,500 13.11 13.48 13.11 0 0 0
02/07/2024
14.79
 19,200 14.89 15.35 14.79 0 0 0
01/07/2024
14.98
 6,100 14.79 14.98 14.79 0 0 0
28/06/2024
14.79
 36,500 14.89 15.07 14.79 0 0 0
27/06/2024
14.89
 28,500 15.26 16.20 14.89 0 0 0
26/06/2024
15.35
 64,300 14.98 15.35 14.79 0 0 0
25/06/2024
14.89
 8,500 14.89 14.98 14.89 0 0 0
24/06/2024
15.07
 16,100 14.89 15.07 14.79 0 0 0
21/06/2024
15.07
 7,800 14.89 15.07 14.89 0 0 0
20/06/2024
14.89
 2,700 14.89 14.98 14.89 0 0 0
19/06/2024
14.98
 6,200 15.17 15.17 14.98 0 0 0
18/06/2024
14.98
 4,000 14.89 15.17 14.89 0 0 0
17/06/2024
15.26
 16,900 15.07 15.26 14.98 0 0 0
14/06/2024
15.26
 25,500 15.35 15.35 14.98 0 0 0
13/06/2024
15.35
 15,900 15.07 15.73 14.98 0 0 0
12/06/2024
15.45
 20,010 14.98 15.45 14.79 0 0 0
11/06/2024
14.98
 3,300 14.70 14.98 14.70 0 0 0
10/06/2024
14.98
 13,000 14.89 14.98 14.79 0 0 0
07/06/2024
14.79
 39,400 14.89 14.98 14.79 0 0 0

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