CTCP Máy - Thiết bị Dầu khí (pvm)

15.40
0
(0%)
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
(2024-08-20) 		-0.60 -3.75% 117,800 0 0
15.40
16.30
15.40
2 tháng
(2024-07-22) 		-0.60 -3.75% 283,900 0 0
15.40
17.90
15.40
3 tháng
(2024-06-21) 		-0.70 -4.35% 568,600 0 0
15.40
17.90
15.40
6 tháng
(2024-03-25) 		1.10 7.69% 2,119,003 -11,500 -0.2
14.20
17.90
15.40
12 tháng
(2023-09-25) 		2 14.93% 4,361,286 -39,868 -0.6
11.20
17.90
15.40
24 tháng
(2022-09-30) 		3.29 27.20% 9,650,369 -10,068 -0.1
7.63
17.90
15.40
36 tháng
(2021-10-05) 		-3.25 -17.42% 30,962,477 -17,268 -0.3
7.63
22.11
15.40
60 tháng
(2019-10-16) 		7.13 86.16% 132,554,941 -319 1.3
6.96
26.20
15.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/09/2021
17.96
 123,400 18.13 18.22 17.79 0 0 0
10/09/2021
18.13
 117,300 18.22 18.31 18.05 0 0 0
09/09/2021
18.22
 337,100 18.22 18.39 17.87 0 0 0
08/09/2021
18.22
 265,400 18.22 20.82 17.96 0 0 0
07/09/2021
18.22
 708,300 18.22 18.48 18.05 0 0 0
06/09/2021
18.22
 366,400 19.09 19.09 18.13 0 0 0
01/09/2021
19.09
 100,500 19.26 19.87 18.22 0 0 0
31/08/2021
19.26
 318,000 19.00 19.95 19.09 0 0 0
30/08/2021
19.00
 1,396,700 18.05 19.09 17.87 0 0 0
27/08/2021
18.05
 97,500 17.87 18.05 17.79 0 0 0
26/08/2021
17.87
 93,900 17.96 17.96 17.79 0 0 0
25/08/2021
17.96
 138,900 17.87 17.96 17.79 0 0 0
24/08/2021
17.87
 51,800 18.05 18.05 17.61 0 0 0
23/08/2021
18.05
 146,700 18.22 18.22 17.79 0 0 0
20/08/2021
18.22
 167,200 18.48 18.65 17.44 0 0 0
19/08/2021
18.48
 88,800 18.48 18.65 18.22 0 0 0
18/08/2021
18.48
 56,200 18.39 18.83 18.39 0 0 0
17/08/2021
18.39
 64,900 18.05 18.74 17.79 0 0 0
16/08/2021
18.05
 57,300 18.05 18.22 17.70 0 0 0
13/08/2021
18.05
 15,900 18.22 18.22 17.70 0 0 0
12/08/2021
18.22
 16,600 18.48 18.48 17.79 900 0 0.0
11/08/2021
18.48
 84,100 18.31 18.83 18.31 0 0 0
10/08/2021
18.31
 57,200 17.79 18.57 17.87 0 0 0
09/08/2021
17.79
 13,200 17.87 17.87 17.44 0 0 0
06/08/2021
17.87
 44,000 17.44 18.05 17.35 0 0 0
05/08/2021
17.44
 56,200 17.35 17.53 17.27 0 0 0
04/08/2021
17.35
 53,700 17.27 17.44 17.27 0 0 0
03/08/2021
17.27
 28,100 17.44 17.53 17.27 0 0 0
02/08/2021
17.44
 35,200 17.35 17.44 17.27 0 0 0
30/07/2021
17.35
 38,800 17.35 17.53 17.35 0 0 0
29/07/2021
17.35
 32,000 17.35 17.35 17.27 0 0 0
28/07/2021
17.35
 16,200 17.18 17.35 17.18 0 0 0
27/07/2021
17.18
 34,500 17.09 17.18 17.09 0 0 0
26/07/2021
17.09
 41,800 17.27 17.27 17.01 0 0 0
23/07/2021
17.27
 56,300 17.27 17.27 17.01 0 0 0
22/07/2021
17.27
 105,800 17.27 17.27 17.01 0 0 0
21/07/2021
17.27
 40,715 17.35 17.35 17.18 0 0 0
20/07/2021
17.35
 61,800 17.18 17.61 17.01 0 0 0
19/07/2021
17.18
 130,200 17.44 17.44 16.74 0 0 0
16/07/2021
17.44
 49,100 17.61 17.79 17.27 0 0 0
15/07/2021
17.61
 174,100 16.66 17.70 16.48 0 0 0
14/07/2021
16.66
 93,200 16.22 16.66 16.14 0 0 0
13/07/2021
16.22
 31,621 15.96 17.27 16.05 0 0 0
12/07/2021
15.96
 87,200 17.27 17.27 15.62 0 0 0
09/07/2021
17.27
 73,100 17.53 17.70 17.09 0 0 0
08/07/2021
17.53
 53,423 17.18 17.70 17.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |