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
(2024-10-23) 		-0.10 -0.62% 463,174 0 0
15.70
16
15.90
2 tháng
(2024-09-23) 		0.60 3.92% 658,375 0 0
15.20
16
15.90
3 tháng
(2024-08-26) 		0.40 2.58% 768,875 0 0
15.20
16.30
15.90
6 tháng
(2024-05-27) 		0.20 1.27% 1,508,413 0 0
15.20
17.90
15.90
12 tháng
(2023-11-28) 		3.80 31.40% 4,463,086 -29,500 -0.4
11.80
17.90
15.90
24 tháng
(2022-12-05) 		5.13 47.60% 9,600,959 -9,268 -0.1
8.68
17.90
15.90
36 tháng
(2021-12-08) 		-4.75 -23% 23,477,709 -468 0.1
7.63
22.11
15.90
60 tháng
(2019-12-19) 		6.40 67.35% 133,120,502 -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)
08/02/2022
18.65
 22,400 18.47 18.65 18.19 0 0 0
07/02/2022
18.47
 13,534 17.74 19.65 18.47 0 0 0
28/01/2022
17.74
 37,300 17.74 18.19 17.74 0 0 0
27/01/2022
17.74
 13,100 17.74 17.83 17.65 0 0 0
26/01/2022
17.74
 34,810 18.29 18.29 17.74 0 0 0
25/01/2022
18.29
 15,900 18.10 18.38 17.65 0 0 0
24/01/2022
18.10
 58,700 18.47 18.92 18.10 0 0 0
21/01/2022
18.47
 28,700 18.47 19.10 18.38 0 0 0
20/01/2022
18.47
 65,600 17.83 18.56 17.56 0 0 0
19/01/2022
17.83
 37,600 17.83 17.83 17.65 0 0 0
18/01/2022
17.83
 89,100 18.38 18.38 17.65 0 1,500 -0.0
17/01/2022
18.38
 151,100 18.92 19.01 18.01 0 0 0
14/01/2022
18.92
 67,900 19.01 19.01 18.29 0 1,000 -0.0
13/01/2022
19.01
 109,800 19.10 19.47 18.38 0 0 0
12/01/2022
19.10
 111,300 19.56 19.74 18.29 0 0 0
11/01/2022
19.56
 33,749 19.74 19.74 19.20 0 0 0
10/01/2022
19.74
 113,000 19.65 19.83 19.38 100 0 0.0
07/01/2022
19.65
 128,700 20.01 20.01 19.56 0 0 0
06/01/2022
20.01
 72,400 20.20 20.20 19.74 0 0 0
05/01/2022
20.20
 100,700 20.10 20.38 19.65 100 0 0.0
04/01/2022
20.10
 177,600 19.83 20.38 19.56 0 0 0
31/12/2021
19.83
 54,700 19.83 19.83 19.56 0 0 0
30/12/2021
19.83
 71,200 20.10 20.10 19.65 8,000 0 0.2
29/12/2021
20.10
 54,100 19.92 20.10 19.83 0 0 0
28/12/2021
19.92
 71,300 19.83 20.74 19.65 0 0 0
27/12/2021
19.83
 144,301 19.83 19.83 19.10 0 0 0
24/12/2021
19.83
 104,700 19.83 20.29 19.56 0 0 0
23/12/2021
19.83
 376,639 20.74 20.74 19.56 0 0 0
22/12/2021
20.74
 244,600 20.74 21.29 20.38 0 0 0
21/12/2021
20.74
 223,600 21.20 21.20 20.47 0 0 0
20/12/2021
21.20
 176,400 22.11 22.20 20.92 0 0 0
17/12/2021
22.11
 414,701 21.56 22.56 21.56 0 0 0
16/12/2021
21.56
 544,200 20.56 21.74 20.47 0 0 0
15/12/2021
20.56
 145,500 20.47 20.74 20.20 0 0 0
14/12/2021
20.47
 169,300 20.83 20.83 20.38 0 0 0
13/12/2021
20.83
 265,262 20.65 21.20 20.29 0 0 0
10/12/2021
20.65
 306,039 20.29 20.74 19.83 1,500 0 0.0
09/12/2021
20.29
 356,400 20.65 21.20 19.65 0 0 0
08/12/2021
20.65
 508,000 19.47 20.92 19.47 0 0 0
07/12/2021
19.47
 163,701 18.83 20.01 18.74 0 0 0
06/12/2021
18.83
 393,000 18.65 19.29 18.65 0 0 0
03/12/2021
18.65
 333,600 18.83 18.92 18.56 0 0 0
02/12/2021
18.83
 291,500 18.92 19.01 18.65 0 0 0
01/12/2021
18.92
 150,671 19.20 19.29 18.65 0 0 0
30/11/2021
19.20
 108,800 18.92 19.38 18.83 0 0 0
29/11/2021
18.92
 125,810 19.01 19.01 18.38 0 0 0
26/11/2021
19.01
 109,200 19.29 19.29 18.74 0 0 0
25/11/2021
19.29
 117,000 19.29 19.47 19.01 0 0 0
24/11/2021
19.29
 115,200 19.10 20.47 19.20 0 0 0
23/11/2021
19.10
 271,906 19.01 19.38 18.56 0 0 0
22/11/2021
19.01
 236,530 20.10 20.47 18.47 0 0 0
19/11/2021
20.10
 361,750 20.92 21.01 19.56 0 0 0
18/11/2021
20.92
 247,900 20.92 21.38 20.65 0 0 0
17/11/2021
20.92
 98,500 20.83 21.11 20.56 0 0 0
16/11/2021
20.83
 261,600 21.38 21.56 20.83 0 0 0
15/11/2021
21.38
 441,300 20.83 21.83 20.92 0 6,000 -0.1
12/11/2021
20.83
 228,300 20.29 21.11 20.38 0 3,000 -0.1
11/11/2021
20.29
 237,700 19.92 20.29 19.83 0 0 0
10/11/2021
19.92
 380,500 20.20 20.38 19.74 0 0 0
09/11/2021
20.20
 137,100 20.47 20.47 19.92 0 0 0
08/11/2021
20.47
 222,500 20.20 20.74 19.74 0 2,000 -0.0
05/11/2021
20.20
 172,700 20.47 20.56 19.74 0 0 0
04/11/2021
20.47
 177,700 20.92 21.47 19.29 0 800 -0.0
03/11/2021
20.92
 503,300 20.92 22.29 20.92 3,000 0 0.1
02/11/2021
20.92
 701,501 18.83 21.20 18.74 0 7,100 -0.2
01/11/2021
18.83
 129,500 18.83 19.29 18.83 0 0 0
29/10/2021
18.83
 165,300 19.01 19.29 18.65 0 0 0
28/10/2021
19.01
 187,600 18.47 19.29 18.19 0 0 0
27/10/2021
18.47
 78,900 18.47 18.65 18.10 0 900 -0.0
26/10/2021
18.47
 24,500 18.65 18.65 18.38 0 0 0
25/10/2021
18.65
 108,900 18.01 18.65 18.01 0 1,000 -0.0
22/10/2021
18.01
 34,000 18.01 18.10 17.92 0 0 0
21/10/2021
18.01
 21,800 18.19 18.19 17.92 0 0 0
20/10/2021
18.19
 64,600 18.01 18.29 17.74 0 0 0
19/10/2021
18.01
 44,500 18.01 18.10 17.92 0 0 0
18/10/2021
18.01
 90,100 18.29 18.29 17.92 0 0 0
15/10/2021
18.29
 70,400 18.29 18.29 18.10 1,000 0 0.0
14/10/2021
18.29
 29,800 18.38 18.47 18.29 0 0 0
13/10/2021
18.38
 21,000 18.47 18.47 18.10 0 0 0
12/10/2021
18.47
 111,300 18.56 18.56 18.10 0 0 0
11/10/2021
18.56
 76,400 18.56 18.56 18.38 0 0 0
08/10/2021
18.56
 86,900 18.74 18.92 18.47 0 0 0
07/10/2021
18.74
 40,600 18.65 19.01 18.56 0 0 0
06/10/2021
18.65
 127,100 18.65 19.01 18.38 0 0 0
05/10/2021
18.65
 50,000 18.74 18.74 18.47 0 0 0
04/10/2021
18.74
 105,507 18.92 18.92 18.47 0 0 0
01/10/2021: Cổ tức tiền mặt tỉ lệ: 10%
01/10/2021
18.92
 108,700 18.74 19.38 18.47 2,300 0 0.0
30/09/2021
18.74
 75,400 18.74 19.09 18.57 0 0 0
29/09/2021
18.74
 46,900 18.65 19.09 18.48 0 0 0
28/09/2021
18.65
 234,802 18.13 18.65 17.53 0 0 0
27/09/2021
18.13
 189,803 19.35 19.35 18.05 3,000 0 0.1
24/09/2021
19.35
 143,800 19.69 20.04 19.09 0 0 0
23/09/2021
19.69
 267,202 20.65 20.82 19.69 500 0 0.0
22/09/2021
20.65
 587,626 18.74 20.91 18.65 10,100 0 0.2
21/09/2021
18.74
 219,200 19.00 19.09 18.39 0 0 0
20/09/2021
19.00
 247,502 18.91 19.52 18.91 0 0 0
17/09/2021
18.91
 296,811 18.05 19.09 18.22 0 0 0
16/09/2021
18.05
 182,007 17.87 18.91 17.79 0 0 0
15/09/2021
17.87
 83,500 17.96 18.13 17.79 0 0 0
14/09/2021
17.96
 49,200 17.96 18.22 17.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |