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)
26/01/2022
18.40
 4,900 17.25 18.40 18.40 0 0 0
25/01/2022
17.25
 0 17.25 17.25 17.25 0 0 0
24/01/2022
17.25
 100 19.02 19.02 17.25 0 0 0
21/01/2022
19.02
 100 17.33 19.02 19.02 0 0 0
20/01/2022
17.33
 100 15.80 17.33 17.33 0 0 0
19/01/2022
15.80
 100 17.18 17.18 15.80 0 0 0
18/01/2022
17.18
 500 17.18 17.18 17.18 0 0 0
17/01/2022
17.18
 1,075 17.18 17.25 17.18 0 0 0
14/01/2022
17.18
 600 16.87 18.56 17.18 0 0 0
13/01/2022
16.87
 805 17.33 17.33 16.87 0 0 0
12/01/2022
17.33
 66 17.33 17.33 17.33 0 0 0
11/01/2022
17.33
 175 18.56 18.56 17.33 0 0 0
10/01/2022
18.56
 4,945 18.10 19.17 18.48 0 0 0
07/01/2022
18.10
 7,300 18.02 19.02 18.10 300 0 0.0
06/01/2022
18.02
 530 17.87 18.02 17.87 0 0 0
05/01/2022
17.87
 450 17.71 17.87 17.87 0 0 0
04/01/2022
17.71
 700 17.56 17.71 17.71 0 0 0
31/12/2021
17.56
 100 17.25 17.56 17.56 0 0 0
30/12/2021
17.25
 600 17.25 18.40 17.25 0 0 0
29/12/2021
17.25
 600 17.25 18.40 17.25 0 0 0
28/12/2021
17.25
 2,400 17.25 17.25 17.25 0 1,500 -0.0
27/12/2021
17.25
 0 17.25 17.25 17.25 0 0 0
24/12/2021
17.25
 884 18.17 18.17 17.25 0 0 0
23/12/2021
18.17
 1,230 17.79 18.25 17.79 0 0 0
22/12/2021
17.79
 139 17.79 17.79 17.79 0 0 0
21/12/2021
17.79
 521 16.18 17.79 17.79 0 0 0
20/12/2021
16.18
 3,854 17.94 18.02 16.18 0 0 0
17/12/2021
17.94
 105 18.79 18.79 17.94 0 0 0
16/12/2021
18.79
 200 19.02 19.02 18.79 0 0 0
15/12/2021
19.02
 4,000 19.02 20.86 19.02 100 0 0.0
14/12/2021
19.02
 5,121 17.33 19.02 17.33 0 0 0
13/12/2021
17.33
 1,580 15.80 17.33 17.33 0 0 0
10/12/2021
15.80
 900 17.18 17.25 15.80 0 0 0
09/12/2021
17.18
 250 17.18 17.18 17.18 0 0 0
08/12/2021
17.18
 2,410 15.64 17.18 17.18 0 0 0
07/12/2021
15.64
 500 17.10 17.10 15.64 0 0 0
06/12/2021
17.10
 500 16.95 17.10 17.10 0 0 0
03/12/2021
16.95
 1,400 17.48 17.87 16.95 0 0 0
02/12/2021
17.48
 9,000 17.25 18.33 17.25 0 0 0
01/12/2021
17.25
 1,730 17.87 17.87 16.64 0 0 0
30/11/2021
17.87
 500 16.56 17.87 17.56 0 0 0
29/11/2021
16.56
 100 18.02 18.02 16.56 0 0 0
26/11/2021
18.02
 300 17.94 18.02 17.94 0 0 0
25/11/2021
17.94
 3,010 16.72 17.94 17.64 0 1,000 -0.0
24/11/2021
16.72
 3,100 18.25 18.33 16.49 400 100 0.0
23/11/2021
18.25
 200 18.40 18.40 18.25 100 0 0.0
22/11/2021
18.40
 1,300 18.40 18.40 18.40 1,000 0 0.0
19/11/2021
18.40
 2,100 18.25 18.40 18.33 0 0 0
18/11/2021
18.25
 800 18.25 18.25 18.25 500 0 0.0
17/11/2021
18.25
 500 18.40 18.79 18.25 200 0 0.0
16/11/2021
18.40
 4,200 18.25 18.40 18.25 0 0 0
15/11/2021
18.25
 3,800 18.17 18.25 18.17 3,300 0 0.1
12/11/2021
18.17
 1,800 18.10 18.17 18.17 0 0 0
11/11/2021
18.10
 1,900 18.40 18.40 17.94 1,000 0 0.0
10/11/2021
18.40
 2,430 18.02 18.40 17.94 1,700 0 0.0
09/11/2021
18.02
 1,720 18.40 18.40 18.02 20 0 0.0
08/11/2021
18.40
 7,180 17.79 18.40 17.79 2,000 0 0.0
05/11/2021
17.79
 3,230 17.64 17.79 17.71 0 0 0
04/11/2021
17.64
 320 18.10 18.10 16.64 20 0 0.0
03/11/2021
18.10
 1,400 18.33 18.79 18.10 500 0 0.0
02/11/2021
18.33
 4,083 17.02 18.33 17.25 0 0 0
01/11/2021
17.02
 10,600 17.33 17.33 17.02 0 0 0
29/10/2021
17.33
 5,200 17.02 17.41 17.18 0 0 0
28/10/2021
17.02
 300 17.02 17.02 17.02 0 0 0
27/10/2021
17.02
 300 18.10 18.10 16.49 0 0 0
26/10/2021
18.10
 300 16.79 18.25 15.87 0 0 0
25/10/2021
16.79
 3,800 16.56 17.64 16.18 0 0 0
22/10/2021
16.56
 300 16.56 16.56 15.95 0 0 0
21/10/2021
16.56
 2,100 17.33 17.64 16.56 0 0 0
20/10/2021
17.33
 2,900 17.10 17.64 17.33 0 0 0
19/10/2021
17.10
 3,800 17.25 17.48 16.87 0 0 0
18/10/2021
17.25
 4,800 17.18 17.64 15.64 0 0 0
15/10/2021
17.18
 600 17.64 17.64 17.18 0 0 0
14/10/2021
17.64
 900 17.64 17.64 16.87 0 0 0
13/10/2021
17.64
 2,100 18.79 18.79 17.10 0 0 0
12/10/2021
18.79
 100 17.25 18.79 18.79 0 0 0
11/10/2021
17.25
 200 17.33 17.33 17.25 0 0 0
08/10/2021
17.33
 6,500 16.87 17.33 17.18 0 0 0
07/10/2021
16.87
 59 16.87 16.87 16.87 0 0 0
06/10/2021
16.87
 3,500 17.71 17.71 16.87 0 0 0
05/10/2021
17.71
 7,900 16.49 17.71 16.10 0 0 0
04/10/2021
16.49
 700 16.41 16.49 16.49 0 0 0
01/10/2021
16.41
 300 16.72 16.72 16.41 0 0 0
30/09/2021
16.72
 1 16.72 16.72 16.72 0 0 0
29/09/2021
16.72
 95 16.72 16.72 16.72 0 0 0
28/09/2021
16.72
 400 17.56 17.56 16.72 0 0 0
27/09/2021
17.56
 1,010 16.18 17.56 17.56 1,000 0 0.0
24/09/2021
16.18
 1,805 17.64 17.64 16.18 0 0 0
23/09/2021
17.64
 1,530 16.10 17.64 16.18 0 0 0
22/09/2021
16.10
 1,500 16.10 16.18 16.10 1,400 0 0.0
21/09/2021
16.10
 4,400 16.33 16.33 16.10 3,000 0 0.1
20/09/2021
16.33
 1,350 16.56 17.33 16.33 0 0 0
17/09/2021
16.56
 7,921 15.95 16.56 15.95 1,600 0 0.0
16/09/2021
15.95
 2,425 15.95 15.95 15.95 800 0 0.0
15/09/2021
15.95
 1,500 15.95 16.03 15.87 800 0 0.0
14/09/2021
15.95
 2,251 15.95 15.95 15.80 500 0 0.0
13/09/2021
15.95
 8,203 15.34 16.03 15.41 0 0 0
10/09/2021
15.34
 2,822 15.34 15.34 13.80 0 100 -0.0
09/09/2021
15.34
 900 15.34 15.34 15.34 800 0 0.0
08/09/2021
15.34
 815 15.34 16.33 13.88 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |