CTCP Cơ khí Xăng dầu (pms)

33.50
2.30
(7.37%)
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
(2024-10-16) 		-3.10 -9.04% 12,700 0 0
28.50
34.30
31.20
2 tháng
(2024-09-16) 		-1.80 -5.45% 29,600 0 0
28.50
34.30
31.20
3 tháng
(2024-08-19) 		-0.80 -2.50% 39,600 0 0
28.50
36.10
31.20
6 tháng
(2024-05-20) 		1.24 4.13% 353,100 -15,000 -0.5
28.50
38.05
31.20
12 tháng
(2023-11-21) 		5.47 21.24% 781,720 -241,700 -6.5
23.99
38.05
31.20
24 tháng
(2022-11-28) 		12.98 71.21% 936,258 -272,101 -7.3
16.80
38.05
31.20
36 tháng
(2021-12-01) 		13.95 80.85% 1,121,333 -261,831 -6.9
13.96
38.05
31.20
60 tháng
(2019-12-12) 		23.06 283.23% 1,714,664 -243,591 -6.4
6.11
38.05
31.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2022
20.06
 0 20.06 20.06 20.06 0 0 0
24/06/2022
20.06
 0 20.06 20.06 20.06 0 0 0
23/06/2022
20.06
 0 20.06 20.06 20.06 0 0 0
22/06/2022
20.06
 0 20.06 20.06 20.06 0 0 0
21/06/2022
20.06
 500 21.07 21.07 20.06 0 0 0
20/06/2022
21.07
 0 21.07 21.07 21.07 0 0 0
17/06/2022
21.07
 500 20.90 21.07 21.07 0 0 0
16/06/2022
20.90
 200 20.15 20.90 20.90 0 0 0
15/06/2022
20.15
 0 20.15 20.15 20.15 0 0 0
14/06/2022
20.15
 0 20.15 20.15 20.15 0 0 0
13/06/2022
20.15
 0 20.15 20.15 20.15 0 0 0
10/06/2022
20.15
 0 20.15 20.15 20.15 0 0 0
09/06/2022
20.15
 0 20.15 20.15 20.15 0 0 0
08/06/2022
20.15
 0 20.15 20.15 20.15 0 0 0
07/06/2022
20.15
 0 20.15 20.15 20.15 0 0 0
06/06/2022
20.15
 0 20.15 20.15 20.15 0 0 0
03/06/2022
20.15
 0 20.15 20.15 20.15 0 0 0
02/06/2022
20.15
 2,400 20.48 20.48 20.15 0 100 -0.0
01/06/2022
20.48
 0 20.48 20.48 20.48 0 0 0
31/05/2022
20.48
 0 20.48 20.48 20.48 0 0 0
30/05/2022
20.48
 300 20.81 20.81 20.48 0 0 0
27/05/2022
20.81
 0 20.81 20.81 20.81 0 0 0
26/05/2022
20.81
 300 20.15 20.81 20.81 0 0 0
25/05/2022
20.15
 9 20.15 20.15 20.15 0 0 0
24/05/2022
20.15
 300 20.15 20.48 20.15 0 0 0
23/05/2022
20.15
 700 20.56 20.56 20.15 0 0 0
20/05/2022
20.56
 0 20.56 20.56 20.56 0 0 0
19/05/2022
20.56
 9 20.56 20.56 20.56 0 0 0
18/05/2022
20.56
 500 21.15 21.15 20.56 0 0 0
17/05/2022
21.15
 100 21.15 21.15 21.15 0 0 0
16/05/2022
21.15
 901 20.90 21.15 21.07 0 0 0
13/05/2022: Cổ tức tiền mặt tỉ lệ: 24%
13/05/2022
20.90
 800 22.24 22.24 20.90 0 0 0
12/05/2022
22.24
 1,304 21.62 22.24 21.62 1,000 0 0.0
11/05/2022
21.62
 900 21.47 22.62 21.62 300 300 0
10/05/2022
21.47
 3,210 20.70 22.62 20.40 0 0 0
09/05/2022
20.70
 1,900 20.70 20.70 20.32 0 0 0
06/05/2022
20.70
 1,000 20.70 20.70 20.70 200 0 0.0
05/05/2022
20.70
 3,400 20.63 20.70 20.63 100 0 0.0
04/05/2022
20.63
 1,200 20.55 20.63 20.63 500 0 0.0
29/04/2022
20.55
 0 20.55 20.55 20.55 0 0 0
28/04/2022
20.55
 1,700 19.86 20.55 20.47 0 0 0
27/04/2022
19.86
 0 19.86 19.86 19.86 0 0 0
26/04/2022
19.86
 0 19.86 19.86 19.86 0 0 0
25/04/2022
19.86
 0 19.86 19.86 19.86 0 0 0
22/04/2022
19.86
 300 19.86 19.86 19.86 300 0 0.0
21/04/2022
19.86
 100 19.40 19.86 19.86 100 0 0.0
20/04/2022
19.40
 1,800 19.40 19.48 19.40 0 0 0
19/04/2022
19.40
 300 19.55 19.55 19.40 0 0 0
18/04/2022
19.55
 1,100 21.32 21.32 19.55 0 0 0
15/04/2022
21.32
 0 21.32 21.32 21.32 0 0 0
14/04/2022
21.32
 100 19.86 21.32 21.32 0 0 0
13/04/2022
19.86
 6,100 19.94 19.94 19.86 5,400 0 0.1
12/04/2022
19.94
 0 19.94 19.94 19.94 0 0 0
08/04/2022
19.94
 0 19.94 19.94 19.94 0 0 0
07/04/2022
19.94
 200 19.94 19.94 19.94 0 0 0
06/04/2022
19.94
 990 20.17 20.17 19.94 0 0 0
05/04/2022
20.17
 600 20.09 20.17 20.09 0 0 0
04/04/2022
20.09
 3,624 20.01 20.09 20.01 0 0 0
01/04/2022
20.01
 600 20.01 20.01 19.94 0 0 0
31/03/2022
20.01
 330 20.17 20.17 20.01 0 0 0
30/03/2022
20.17
 187 19.86 20.17 20.17 100 0 0.0
29/03/2022
19.86
 0 19.86 19.86 19.86 0 0 0
28/03/2022
19.86
 2,400 19.86 19.94 19.86 1,600 0 0.0
25/03/2022
19.86
 0 19.86 19.86 19.86 0 0 0
24/03/2022
19.86
 9,100 19.86 19.86 19.86 9,100 0 0.2
23/03/2022
19.86
 680 19.25 19.86 19.25 0 0 0
22/03/2022
19.25
 0 19.25 19.25 19.25 0 0 0
21/03/2022
19.25
 400 19.17 19.25 19.25 0 0 0
18/03/2022
19.17
 1,373 19.94 19.94 19.17 0 0 0
17/03/2022
19.94
 200 19.86 19.94 19.94 0 0 0
16/03/2022
19.86
 160 19.86 19.86 19.86 0 0 0
15/03/2022
19.86
 200 19.94 19.94 19.86 0 0 0
14/03/2022
19.94
 1,080 19.63 19.94 19.17 0 0 0
11/03/2022
19.63
 510 19.94 19.94 19.55 100 0 0.0
10/03/2022
19.94
 1,700 19.94 19.94 19.94 200 0 0.0
09/03/2022
19.94
 24 19.94 19.94 19.94 0 0 0
08/03/2022
19.94
 0 19.94 19.94 19.94 0 0 0
07/03/2022
19.94
 2,224 19.94 19.94 19.78 500 0 0.0
04/03/2022
19.94
 0 19.94 19.94 19.94 0 0 0
03/03/2022
19.94
 4,100 19.40 19.94 19.71 2,000 0 0.1
02/03/2022
19.40
 2,500 20.09 20.09 19.17 0 0 0
01/03/2022
20.09
 100 18.40 20.09 20.09 0 0 0
28/02/2022
18.40
 200 19.94 19.94 18.40 0 0 0
25/02/2022
19.94
 0 19.94 19.94 19.94 0 0 0
24/02/2022
19.94
 400 19.86 19.94 19.94 100 0 0.0
23/02/2022
19.86
 290 18.40 19.86 18.48 0 0 0
22/02/2022
18.40
 200 19.17 20.93 18.40 0 0 0
21/02/2022
19.17
 200 19.17 19.17 18.40 100 0 0.0
18/02/2022
19.17
 0 19.17 19.17 19.17 0 0 0
17/02/2022
19.17
 4,212 18.40 19.55 18.40 100 0 0.0
16/02/2022
18.40
 301 18.48 18.48 18.40 0 0 0
15/02/2022
18.48
 1,100 18.40 18.48 18.48 0 0 0
14/02/2022
18.40
 200 18.02 18.40 18.40 0 0 0
11/02/2022
18.02
 370 19.55 19.55 18.02 0 0 0
10/02/2022
19.55
 100 19.55 19.55 19.55 0 0 0
09/02/2022
19.55
 120 19.55 19.55 19.55 0 40 -0.0
08/02/2022
19.55
 0 19.55 19.55 19.55 0 0 0
07/02/2022
19.55
 4,903 19.17 19.55 19.40 4,400 1,000 0.1
28/01/2022
19.17
 4,500 18.40 19.17 19.09 1,200 0 0.0
27/01/2022
18.40
 0 18.40 18.40 18.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |