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)
01/07/2022
12.55
 48,700 12.28 12.55 11.92 0 0 0
30/06/2022
12.28
 11,409 12.65 12.65 12.28 0 0 0
29/06/2022
12.65
 35,700 12.74 12.83 12.55 0 0 0
28/06/2022
12.74
 21,400 12.74 12.92 11.83 0 0 0
27/06/2022
12.74
 31,000 12.01 13.01 12.55 0 0 0
24/06/2022
12.01
 9,900 11.92 13.55 12.01 0 0 0
23/06/2022
11.92
 3,000 11.74 11.92 11.83 0 0 0
22/06/2022
11.74
 19,700 11.74 12.37 11.64 0 0 0
21/06/2022
11.74
 58,900 11.64 11.92 10.55 0 0 0
20/06/2022
11.64
 60,200 11.74 11.92 11.64 0 0 0
17/06/2022
11.74
 54,800 12.10 12.28 11.74 0 0 0
16/06/2022
12.10
 20,300 11.74 12.74 12.10 0 0 0
15/06/2022
11.74
 48,500 12.10 12.92 11.74 0 0 0
14/06/2022
12.10
 25,200 12.55 12.92 11.74 0 0 0
13/06/2022
12.55
 16,300 12.55 12.55 11.83 0 0 0
10/06/2022
12.55
 8,600 13.10 13.19 12.37 0 0 0
09/06/2022
13.10
 1,700 12.83 13.10 12.46 0 0 0
08/06/2022
12.83
 54,741 12.55 12.83 12.55 0 0 0
07/06/2022
12.55
 12,800 12.74 12.74 12.46 0 0 0
06/06/2022
12.74
 3,500 12.74 12.92 12.74 0 0 0
03/06/2022
12.74
 6,100 13.01 13.01 12.55 0 0 0
02/06/2022
13.01
 6,400 13.01 13.10 12.92 0 0 0
01/06/2022
13.01
 19,200 12.74 13.10 12.92 0 0 0
31/05/2022
12.74
 16,200 13.28 13.37 12.74 0 0 0
30/05/2022
13.28
 11,500 13.37 13.46 13.19 0 0 0
27/05/2022
13.37
 2,400 13.10 13.46 13.10 0 0 0
26/05/2022
13.10
 18,000 13.19 13.46 13.10 0 0 0
25/05/2022
13.19
 6,800 12.65 13.19 12.83 0 0 0
24/05/2022
12.65
 10,450 13.01 13.01 12.55 0 0 0
23/05/2022
13.01
 42,800 13.19 13.65 13.01 0 0 0
20/05/2022
13.19
 35,700 13.01 13.19 12.83 0 0 0
19/05/2022
13.01
 22,500 13.01 13.01 11.83 0 0 0
18/05/2022
13.01
 31,400 13.46 13.55 13.01 0 0 0
17/05/2022
13.46
 27,400 12.65 13.46 12.74 0 0 0
16/05/2022
12.65
 38,900 13.19 13.65 12.37 0 0 0
13/05/2022
13.19
 18,000 13.28 13.55 12.37 0 0 0
12/05/2022
13.28
 13,901 14.46 14.46 13.28 0 0 0
11/05/2022
14.46
 12,200 14.37 15.01 13.28 0 0 0
10/05/2022
14.37
 9,000 13.92 14.37 13.65 0 0 0
09/05/2022
13.92
 78,800 15.56 15.56 13.01 0 0 0
06/05/2022
15.56
 28,100 15.74 15.74 15.01 0 0 0
05/05/2022
15.74
 13,700 15.56 15.92 15.47 0 0 0
04/05/2022
15.56
 51,800 15.01 16.65 15.10 200 0 0.0
29/04/2022
15.01
 35,300 14.56 15.19 14.56 0 0 0
28/04/2022
14.56
 22,700 14.56 14.92 14.28 0 0 0
27/04/2022
14.56
 35,400 14.01 14.74 13.46 0 0 0
26/04/2022
14.01
 37,700 14.10 14.10 13.37 100 0 0.0
25/04/2022
14.10
 17,900 14.56 15.28 13.28 0 0 0
22/04/2022
14.56
 22,000 14.56 15.28 14.10 0 0 0
21/04/2022
14.56
 122,500 16.37 16.37 14.19 0 0 0
20/04/2022
16.37
 35,500 16.83 17.28 16.28 0 0 0
19/04/2022
16.83
 47,800 17.28 17.38 16.56 0 0 0
18/04/2022
17.28
 37,600 17.56 17.83 16.83 0 0 0
15/04/2022
17.56
 17,400 17.65 18.19 17.56 0 0 0
14/04/2022
17.65
 16,400 17.92 18.19 17.65 0 0 0
13/04/2022
17.92
 42,000 17.56 17.92 17.38 0 0 0
12/04/2022
17.56
 40,100 18.19 18.19 17.47 0 0 0
08/04/2022
18.19
 58,900 18.10 18.19 17.74 100 0 0.0
07/04/2022
18.10
 55,200 18.29 18.56 18.10 0 0 0
06/04/2022
18.29
 108,100 18.29 18.56 18.19 0 0 0
05/04/2022
18.29
 41,300 18.38 18.56 18.19 0 0 0
04/04/2022
18.38
 39,900 18.29 18.56 18.10 100 0 0.0
01/04/2022
18.29
 76,500 18.38 18.38 18.01 0 0 0
31/03/2022
18.38
 101,700 18.29 18.47 18.01 0 0 0
30/03/2022
18.29
 110,500 18.56 18.65 18.19 0 0 0
29/03/2022
18.56
 42,452 18.47 18.83 18.47 0 0 0
28/03/2022
18.47
 200,700 18.74 18.92 18.19 0 0 0
25/03/2022
18.74
 64,100 19.01 19.20 18.74 0 0 0
24/03/2022
19.01
 80,601 18.74 19.01 18.65 0 0 0
23/03/2022
18.74
 55,752 18.83 18.92 18.56 0 0 0
22/03/2022
18.83
 61,500 18.83 18.92 18.74 0 0 0
21/03/2022
18.83
 93,200 18.65 18.83 18.38 0 20,000 -0.4
18/03/2022
18.65
 42,002 18.83 19.20 18.65 0 0 0
17/03/2022
18.83
 58,951 18.83 18.92 18.56 0 0 0
16/03/2022
18.83
 42,200 18.74 18.83 18.29 0 0 0
15/03/2022
18.74
 169,201 18.38 18.83 18.19 0 0 0
14/03/2022
18.38
 201,200 19.47 19.47 18.38 100 200 -0.0
11/03/2022
19.47
 73,300 19.83 19.92 19.38 0 0 0
10/03/2022
19.83
 110,200 20.38 20.38 19.20 200 0 0.0
09/03/2022
20.38
 405,800 19.83 20.56 19.10 20,300 0 0.5
08/03/2022
19.83
 141,700 20.56 20.92 19.65 0 0 0
07/03/2022
20.56
 407,000 19.74 21.11 19.65 200 0 0.0
04/03/2022
19.74
 224,401 20.65 20.83 19.65 200 0 0.0
03/03/2022
20.65
 154,919 20.38 21.65 20.47 800 0 0.0
02/03/2022
20.38
 386,101 19.74 20.47 19.56 0 0 0
01/03/2022
19.74
 202,200 18.65 19.83 18.65 0 0 0
28/02/2022
18.65
 62,032 18.74 18.74 18.38 0 0 0
25/02/2022
18.74
 44,700 18.65 18.83 18.47 0 0 0
24/02/2022
18.65
 91,100 19.10 19.29 18.19 0 0 0
23/02/2022
19.10
 81,800 18.56 19.38 18.38 0 0 0
22/02/2022
18.56
 60,800 18.56 18.65 18.19 0 0 0
21/02/2022
18.56
 39,900 18.74 18.92 18.38 0 0 0
18/02/2022
18.74
 73,400 18.38 18.92 18.29 0 0 0
17/02/2022
18.38
 56,500 18.19 18.38 18.10 0 0 0
16/02/2022
18.19
 19,200 18.19 18.38 18.10 0 0 0
15/02/2022
18.19
 32,900 18.19 18.29 17.92 0 0 0
14/02/2022
18.19
 27,900 18.47 18.47 18.19 0 0 0
11/02/2022
18.47
 36,605 18.74 18.74 18.29 0 0 0
10/02/2022
18.74
 43,905 18.38 18.83 18.19 0 0 0
09/02/2022
18.38
 23,300 18.65 18.74 18.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |