CTCP Đầu tư và Sản xuất Petro Miền Trung (pmg)

8.40
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
(2024-10-14) 		0.40 5% 3,900 -303 -0.0
8
8.50
8.40
2 tháng
(2024-09-16) 		1.52 22.09% 7,800 -403 -0.0
6.88
8.50
8.40
3 tháng
(2024-08-15) 		0.60 7.69% 12,400 -368 -0.0
6.52
8.50
8.40
6 tháng
(2024-05-17) 		0.70 9.09% 54,400 -6,068 -0.0
6.52
8.50
8.40
12 tháng
(2023-11-20) 		0.02 0.24% 136,400 -6,768 -0.0
6.52
10
8.40
24 tháng
(2022-11-24) 		-5.40 -39.13% 249,700 -5,697 -0.2
6.52
14
8.40
36 tháng
(2021-11-29) 		-8.10 -49.09% 681,000 -5,757 -1.4
6.52
22.55
8.40
60 tháng
(2019-12-10) 		-7.96 -48.67% 3,482,730 11,176,163 390.7
6.52
41.40
8.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/08/2021
15.90
 4,700 16.70 16.80 15.60 200 0 0.0
19/08/2021
16.70
 7,500 17.20 17.20 16.20 200 0 0.0
18/08/2021
17.20
 3,400 17.80 17.80 17 0 0 0
17/08/2021
17.80
 9,500 18.15 19.35 17.80 200 0 0.0
16/08/2021
18.15
 32,400 17.05 18.20 18.15 0 0 0
13/08/2021
17.05
 4,200 15.95 17.05 17.05 100 0 0
12/08/2021
15.95
 1,900 14.95 15.95 14.95 0 0 0
11/08/2021
14.95
 7,200 14 14.95 13.90 0 0 0
10/08/2021
14
 2,500 14 14 13.90 0 0 0
09/08/2021
14
 1,900 13.90 14 13.90 0 0 0
06/08/2021
13.90
 2,100 13.90 14.10 13.90 0 0 0
05/08/2021
13.90
 900 14.20 14.20 13.90 0 0 0
04/08/2021
14.20
 3,000 14.10 14.20 13.60 0 0 0
03/08/2021
14.10
 2,200 14.20 14.30 14.10 0 0 0
02/08/2021
14.20
 900 13.80 14.20 13.90 0 0 0
30/07/2021
13.80
 6,600 14.20 14.20 13.30 0 0 0
29/07/2021
14.20
 2,100 14.35 14.40 14.20 0 0 0
28/07/2021
14.35
 600 14.60 14.60 14.35 0 0 0
27/07/2021
14.60
 600 14.50 14.60 14.60 0 0 0
26/07/2021
14.50
 200 14.60 14.60 14.50 0 0 0
23/07/2021
14.60
 5,500 14.50 14.70 14.50 0 0 0
22/07/2021
14.50
 1,000 13.90 14.50 13.90 0 0 0
21/07/2021
13.90
 1,300 14.20 14.20 13.90 0 0 0
20/07/2021
14.20
 2,300 14.20 14.20 14.20 0 0 0
19/07/2021
14.20
 2,200 14.70 14.70 14.20 0 0 0
16/07/2021
14.70
 2,900 15.20 15.20 14.70 0 0 0
15/07/2021
15.20
 100 15.20 15.20 15.20 0 0 0
14/07/2021
15.20
 1,600 15.40 15.40 15.10 0 0 0
13/07/2021
15.40
 1,400 15.20 15.40 14.50 0 0 0
12/07/2021
15.20
 1,000 15.50 15.50 15.20 0 0 0
09/07/2021
15.50
 4,500 16.10 16.40 15 0 0 0
08/07/2021
16.10
 5,700 16.45 16.45 15.80 0 0 0
07/07/2021
16.45
 200 16.50 16.50 16.45 0 0 0
06/07/2021
16.50
 2,400 17.35 17.35 16.15 0 0 0
05/07/2021
17.35
 900 17.50 17.50 17.35 0 0 0
02/07/2021
17.50
 6,400 18.10 18.10 17.50 0 700 -0.0
01/07/2021
18.10
 100 18.10 18.10 18.10 0 0 0
30/06/2021
18.10
 0 18.10 18.10 18.10 0 0 0
29/06/2021
18.10
 1,200 18.50 18.50 18.10 0 0 0
28/06/2021
18.50
 2,400 19 19 18.50 0 1,200 -0.0
25/06/2021
19
 4,100 19 19 18.50 0 0 0
24/06/2021
19
 4,100 18.90 19 19 0 0 0
23/06/2021
18.90
 2,800 18.90 18.95 18.90 0 0 0
22/06/2021
18.90
 12,000 18.55 18.90 18.60 0 4,600 -0.1
21/06/2021
18.55
 15,400 18.65 18.65 18.50 0 11,000 -0.2
18/06/2021
18.65
 7,800 19.30 19.30 18.60 0 5,100 -0.1
17/06/2021
19.30
 1,800 19.60 19.60 19.30 0 900 -0.0
16/06/2021
19.60
 1,400 19.70 19.70 19.60 0 0 0
15/06/2021
19.70
 1,600 20 20 19.70 0 0 0
14/06/2021
20
 4,800 20.55 20.55 20 0 0 0
11/06/2021
20.55
 200 20.60 20.60 20.55 0 0 0
10/06/2021
20.60
 1,100 20.60 20.60 20.60 0 0 0
09/06/2021
20.60
 500 20.70 20.70 20.60 0 0 0
08/06/2021
20.70
 1,600 20.80 20.80 20.70 300 0 0.0
07/06/2021
20.80
 4,500 20.70 20.80 20.70 0 0 0
04/06/2021
20.70
 2,200 20.75 20.75 20.60 0 0 0
03/06/2021
20.75
 5,400 20.70 20.75 20.60 0 0 0
02/06/2021
20.70
 2,000 20.90 20.90 20.70 0 0 0
01/06/2021
20.90
 2,100 20.85 20.90 20.85 0 0 0
31/05/2021
20.85
 600 20.90 20.90 20.85 0 0 0
28/05/2021
20.90
 1,000 21.10 21.10 20.90 0 0 0
27/05/2021
21.10
 3,100 21 21.20 20.60 0 0 0
26/05/2021
21
 3,900 21 21 20.80 0 0 0
25/05/2021
21
 1,800 21 21.10 21 0 0 0
24/05/2021
21
 11,500 22.50 22.70 20.95 0 0 0
21/05/2021
22.50
 1,600 23 23 22.40 0 0 0
20/05/2021
23
 1,800 23.50 23.50 23 0 400 -0.0
19/05/2021
23.50
 1,300 25.20 25.20 23.50 0 900 -0.0
18/05/2021
25.20
 1,200 25.40 25.40 25.20 0 0 0
17/05/2021
25.40
 100 25 25.40 25.40 0 0 0
14/05/2021
25
 13,600 25.40 25.50 25 0 0 0
13/05/2021
25.40
 7,200 27.30 27.30 25.40 91,743 1,000 2.7
12/05/2021
27.30
 7,800 25.70 27.30 25.50 0 0 0
11/05/2021
25.70
 10,500 24.10 25.70 24.10 0 2,000 -0.0
10/05/2021
24.10
 4,400 24 24.10 23 0 2,000 -0.0
07/05/2021
24
 5,300 24.05 24.10 23.35 0 1,500 -0.0
06/05/2021
24.05
 3,600 22.50 24.05 22.40 0 900 -0.0
05/05/2021
22.50
 2,000 22.10 22.50 22 0 0 0
04/05/2021
22.10
 14,200 23.50 23.50 21.90 0 0 0
29/04/2021
23.50
 4,500 23.95 24.30 23.50 0 500 -0.0
28/04/2021
23.95
 6,400 22.40 23.95 22.50 0 0 0
27/04/2021
22.40
 2,800 22.70 22.70 21.50 0 0 0
26/04/2021
22.70
 3,500 24.40 24.40 22.70 0 0 0
23/04/2021
24.40
 4,400 24.30 24.45 22.60 0 0 0
22/04/2021
24.30
 12,400 24.95 25 23.25 0 0 0
20/04/2021
24.95
 26,400 26.80 26.80 24.95 0 0 0
19/04/2021
26.80
 20,200 28.80 28.80 26.80 0 100 -0.0
16/04/2021
28.80
 26,600 30.95 30.95 28.80 0 4,000 -0.1
15/04/2021
30.95
 53,100 28.95 30.95 26.95 0 4,600 -0.1
14/04/2021
28.95
 9,600 31.10 31.10 28.95 0 0 0
13/04/2021
31.10
 6,000 33.40 33.40 31.10 0 0 0
12/04/2021
33.40
 7,300 35.90 35.90 33.40 0 300 -0.0
09/04/2021
35.90
 3,600 38.55 38.55 35.90 0 500 -0.0
08/04/2021
38.55
 6,600 41.40 41.40 38.55 300 0 0.0
07/04/2021
41.40
 16,000 40.95 41.60 40.95 400 1,000 -0.0
06/04/2021
40.95
 29,100 38.30 40.95 39.60 4,300 7,000 -0.1
05/04/2021
38.30
 67,700 35.80 38.30 38.30 300 7,600 -0.3
02/04/2021
35.80
 27,600 33.50 35.80 33.50 11,492,327 25,000 395.6
01/04/2021
33.50
 4,400 33.90 34 33.50 300 1,700 -0.0
31/03/2021
33.90
 2,000 31.80 33.90 32.10 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |