CTCP Máy - Thiết bị Dầu khí (pvm)

15.90
0.10
(0.63%)
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
(2024-10-22) 		-0.10 -0.62% 562,874 0 0
15.70
16
15.90
2 tháng
(2024-09-23) 		0.60 3.92% 641,275 0 0
15.20
16
15.90
3 tháng
(2024-08-23) 		0.50 3.25% 761,475 0 0
15.20
16.30
15.90
6 tháng
(2024-05-27) 		0.20 1.27% 1,491,313 0 0
15.20
17.90
15.90
12 tháng
(2023-11-27) 		3.70 30.33% 4,450,086 -29,500 -0.4
11.80
17.90
15.90
24 tháng
(2022-12-02) 		5.22 48.91% 9,638,660 -9,268 -0.1
8.68
17.90
15.90
36 tháng
(2021-12-07) 		-3.57 -18.33% 23,624,310 -468 0.1
7.63
22.11
15.90
60 tháng
(2019-12-18) 		6.32 65.92% 133,106,402 -319 1.3
6.96
26.20
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2022
9.91
 4,200 8.96 10.01 8.87 0 500 -0.0
21/11/2022
8.96
 12,300 8.87 8.96 8.77 0 0 0
18/11/2022
8.87
 1,200 8.58 8.87 7.44 0 0 0
17/11/2022
8.58
 7,800 7.63 8.58 7.63 0 0 0
16/11/2022
7.63
 7,700 8.48 8.48 7.25 0 0 0
15/11/2022
8.48
 74,700 8.58 8.68 8.39 0 0 0
14/11/2022
8.58
 38,400 9.06 9.15 8.29 0 0 0
11/11/2022
9.06
 2,200 9.53 9.53 9.06 0 0 0
10/11/2022
9.53
 0 9.34 9.53 9.34 0 0 0
09/11/2022
9.34
 8,900 9.25 10.01 9.25 0 300 -0.0
08/11/2022
9.25
 28,200 10.49 10.49 9.15 0 0 0
07/11/2022
10.49
 1,000 10.87 10.87 10.49 0 0 0
04/11/2022
10.87
 100 10.49 10.87 10.87 0 0 0
03/11/2022
10.49
 4,100 10.87 10.87 10.30 0 0 0
02/11/2022
10.87
 5,000 10.58 10.87 10.87 0 0 0
01/11/2022
10.58
 6,800 10.30 10.58 10.39 0 0 0
31/10/2022
10.30
 21,000 10.77 10.77 10.30 0 0 0
28/10/2022
10.77
 17,800 10.96 12.01 10.68 0 0 0
27/10/2022
10.96
 4,300 10.49 10.96 10.11 0 0 0
26/10/2022
10.49
 7,000 11.25 11.25 10.39 0 0 0
25/10/2022
11.25
 12,800 10.77 11.44 11.06 0 0 0
24/10/2022
10.77
 12,500 11.82 11.92 10.77 0 0 0
21/10/2022
11.82
 23,800 11.92 12.77 11.63 0 0 0
20/10/2022
11.92
 13,600 11.63 12.20 11.92 0 0 0
19/10/2022
11.63
 6,500 11.54 12.30 11.63 0 0 0
18/10/2022
11.54
 5,800 11.44 11.54 11.44 0 0 0
17/10/2022
11.44
 1,600 11.54 11.54 11.44 0 0 0
14/10/2022
11.54
 5,400 11.34 11.63 11.44 0 0 0
13/10/2022
11.34
 3,800 11.73 11.73 11.34 0 0 0
12/10/2022
11.73
 4,800 11.34 11.73 11.15 0 0 0
11/10/2022
11.34
 30,800 11.34 11.63 11.34 0 0 0
10/10/2022
11.34
 7,610 10.96 11.34 10.96 0 0 0
07/10/2022
10.96
 9,700 12.11 12.11 10.96 0 0 0
06/10/2022
12.11
 8,200 12.39 12.87 12.11 0 0 0
05/10/2022
12.39
 200 11.92 12.39 12.39 0 0 0
04/10/2022
11.92
 10,000 11.92 12.87 11.92 0 0 0
03/10/2022
11.92
 6,500 12.11 12.11 11.92 0 0 0
30/09/2022
12.11
 26,300 12.11 12.11 12.01 0 0 0
29/09/2022
12.11
 6,400 12.11 12.20 12.11 0 0 0
28/09/2022
12.11
 23,100 12.39 12.39 12.01 0 0 0
27/09/2022
12.39
 6,300 12.39 12.58 12.39 0 0 0
26/09/2022
12.39
 25,500 13.06 13.06 12.01 0 0 0
23/09/2022
13.06
 2,300 13.06 13.25 12.68 0 0 0
22/09/2022
13.06
 12,000 13.35 13.35 12.30 0 0 0
21/09/2022
13.35
 107 13.25 13.35 13.35 0 0 0
20/09/2022
13.25
 14,500 12.39 13.54 12.58 0 0 0
19/09/2022
12.39
 25,400 13.63 13.73 12.39 0 0 0
16/09/2022: Cổ tức tiền mặt tỉ lệ: 7%
16/09/2022
13.63
 53,600 13.92 14.78 13.63 0 0 0
15/09/2022
13.92
 5,400 13.74 14.19 13.92 0 0 0
14/09/2022
13.74
 24,600 14.19 14.19 13.74 0 0 0
13/09/2022
14.19
 9,100 13.74 14.28 13.65 0 0 0
12/09/2022
13.74
 16,603 14.01 14.37 13.74 0 0 0
09/09/2022
14.01
 19,400 13.28 14.01 13.37 0 0 0
08/09/2022
13.28
 42,000 13.65 14.37 13.28 0 0 0
07/09/2022
13.65
 42,271 14.46 14.46 13.65 0 0 0
06/09/2022
14.46
 19,400 14.56 14.56 14.37 0 0 0
05/09/2022
14.56
 92,100 14.37 14.65 14.37 0 0 0
31/08/2022
14.37
 6,500 14.56 14.65 14.37 0 0 0
30/08/2022
14.56
 58,100 14.46 14.74 14.10 0 0 0
29/08/2022
14.46
 76,800 14.46 14.65 14.28 0 0 0
26/08/2022
14.46
 72,900 13.46 14.83 13.65 0 0 0
25/08/2022
13.46
 43,800 13.01 13.83 12.74 0 0 0
24/08/2022
13.01
 27,200 13.01 13.10 12.83 0 0 0
23/08/2022
13.01
 44,700 12.65 13.10 12.65 0 0 0
22/08/2022
12.65
 33,900 12.74 12.74 11.92 100 0 0.0
19/08/2022
12.74
 26,700 12.55 12.92 12.55 0 0 0
18/08/2022
12.55
 15,600 13.10 13.10 12.55 0 0 0
17/08/2022
13.10
 72,400 11.74 13.10 11.74 0 0 0
16/08/2022
11.74
 12,700 11.64 12.01 11.55 0 0 0
15/08/2022
11.64
 19,000 11.64 11.74 11.55 0 0 0
12/08/2022
11.64
 16,200 11.64 11.92 11.64 0 0 0
11/08/2022
11.64
 16,500 12.01 12.10 11.64 0 0 0
10/08/2022
12.01
 4,500 12.01 12.55 12.01 0 0 0
09/08/2022
12.01
 22,800 11.74 12.28 11.83 0 0 0
08/08/2022
11.74
 13,000 11.83 11.83 11.74 0 0 0
05/08/2022
11.83
 11,500 11.74 11.83 11.64 0 0 0
04/08/2022
11.74
 25,200 11.83 11.83 11.74 0 0 0
03/08/2022
11.83
 15,100 11.74 11.83 11.64 100 0 0.0
02/08/2022
11.74
 5,700 11.46 11.83 11.55 100 0 0.0
01/08/2022
11.46
 4,600 11.46 11.64 11.46 0 0 0
29/07/2022
11.46
 24,100 11.46 11.55 11.46 0 0 0
28/07/2022
11.46
 11,100 11.28 11.64 11.46 0 0 0
27/07/2022
11.28
 1,800 11.83 11.83 11.28 0 0 0
26/07/2022
11.83
 2,100 11.46 12.01 11.46 0 0 0
25/07/2022
11.46
 7,100 11.55 11.64 11.28 0 0 0
22/07/2022
11.55
 8,700 11.83 11.83 11.46 0 0 0
21/07/2022
11.83
 16,200 11.83 12.55 11.64 0 0 0
20/07/2022
11.83
 33,700 11.37 12.01 11.74 0 0 0
19/07/2022
11.37
 3,800 11.37 11.64 11.37 0 0 0
18/07/2022
11.37
 22,900 11.37 11.46 11.28 0 0 0
15/07/2022
11.37
 7,100 12.01 12.01 11.28 0 0 0
14/07/2022
12.01
 5,500 11.46 12.65 11.10 0 0 0
13/07/2022
11.46
 1,200 11.10 11.64 11.46 0 0 0
12/07/2022
11.10
 1,300 11.19 11.19 11.01 0 0 0
11/07/2022
11.19
 19,400 11.37 11.37 11.19 0 0 0
08/07/2022
11.37
 1,700 11.37 11.46 11.28 0 0 0
07/07/2022
11.37
 11,900 11.10 11.37 11.19 0 0 0
06/07/2022
11.10
 45,600 11.92 11.92 11.10 0 0 0
05/07/2022
11.92
 21,000 12.01 12.01 11.92 0 0 0
04/07/2022
12.01
 12,500 12.55 12.55 11.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |