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)
06/09/2021
15.34
 1,000 14.57 15.72 14.72 0 0 0
01/09/2021
14.57
 200 15.11 15.34 14.57 0 0 0
31/08/2021
15.11
 306 15.11 15.11 15.03 0 0 0
30/08/2021
15.11
 2,600 14.65 15.11 14.95 0 0 0
27/08/2021
14.65
 400 15.34 15.34 14.65 0 0 0
26/08/2021
15.34
 255 14.65 15.34 15.34 0 0 0
25/08/2021
14.65
 1,100 15.03 15.03 14.57 1,000 0 0.0
24/08/2021
15.03
 3,600 15.34 15.34 13.80 2,000 100 0.0
23/08/2021
15.34
 800 14.72 15.64 14.72 0 0 0
20/08/2021
14.72
 10,100 14.26 14.80 14.26 0 0 0
19/08/2021
14.26
 100 14.26 14.26 14.26 0 0 0
18/08/2021
14.26
 0 14.26 14.26 14.26 0 0 0
17/08/2021
14.26
 700 14.57 14.57 14.26 0 0 0
16/08/2021
14.57
 200 14.11 14.80 14.57 0 0 0
13/08/2021
14.11
 470 14.57 14.72 14.11 0 0 0
12/08/2021
14.57
 1,100 14.65 14.65 14.57 1,000 0 0.0
11/08/2021
14.65
 1,000 14.49 14.65 14.49 0 0 0
10/08/2021
14.49
 800 13.26 14.49 14.42 0 0 0
09/08/2021
13.26
 1,500 13.57 14.34 13.26 0 0 0
06/08/2021
13.57
 300 13.88 14.49 13.42 0 0 0
05/08/2021
13.88
 900 14.49 14.49 13.88 0 0 0
04/08/2021
14.49
 200 13.88 14.49 14.11 0 0 0
03/08/2021
13.88
 140 13.88 13.88 13.88 0 0 0
02/08/2021
13.88
 1,400 13.57 13.88 13.57 0 0 0
30/07/2021
13.57
 100 13.26 13.57 13.57 0 0 0
29/07/2021
13.26
 400 13.42 14.11 13.26 0 0 0
28/07/2021
13.42
 300 13.42 13.42 13.42 0 0 0
27/07/2021
13.42
 800 13.11 14.26 13.42 0 0 0
26/07/2021
13.11
 300 14.19 14.19 13.11 0 0 0
23/07/2021
14.19
 200 13.80 14.19 13.03 0 0 0
22/07/2021
13.80
 300 14.19 14.19 13.80 0 0 0
21/07/2021
14.19
 4,400 12.96 14.19 14.03 0 0 0
20/07/2021
12.96
 300 13.96 13.96 12.96 0 0 0
19/07/2021
13.96
 700 13.96 13.96 13.80 200 0 0.0
16/07/2021
13.96
 500 13.80 13.96 13.96 0 0 0
15/07/2021
13.80
 1,502 14.11 14.11 13.80 300 0 0.0
14/07/2021
14.11
 5,400 13.80 14.11 13.72 0 0 0
13/07/2021
13.80
 409 13.26 13.80 13.49 0 0 0
12/07/2021
13.26
 1,109 14.65 14.65 13.26 0 0 0
09/07/2021
14.65
 100 14.49 14.65 14.65 0 0 0
08/07/2021
14.49
 527 13.80 14.49 13.49 0 0 0
07/07/2021
13.80
 1,003 14.88 14.88 13.80 0 0 0
06/07/2021
14.88
 316 14.57 14.88 14.57 0 0 0
05/07/2021
14.57
 500 14.95 14.95 14.57 0 0 0
02/07/2021
14.95
 6,700 14.26 14.95 13.80 0 0 0
01/07/2021
14.26
 1,400 14.49 14.49 13.19 0 0 0
30/06/2021
14.49
 0 14.49 14.49 14.49 0 0 0
29/06/2021
14.49
 2,300 14.49 14.80 14.49 0 0 0
28/06/2021
14.49
 2,700 14.03 14.65 14.03 0 0 0
25/06/2021
14.03
 3,133 14.19 14.19 13.42 0 500 -0.0
24/06/2021
14.19
 250 14.80 14.80 14.19 0 0 0
23/06/2021
14.80
 200 14.11 15.26 14.80 0 0 0
22/06/2021
14.11
 4,599 14.19 14.19 13.42 0 0 0
21/06/2021
14.19
 700 14.34 14.34 14.19 0 0 0
18/06/2021
14.34
 3,130 13.96 14.42 13.80 0 0 0
17/06/2021
13.96
 570 14.80 14.80 13.96 0 0 0
16/06/2021
14.80
 1,800 14.72 15.26 13.96 0 0 0
15/06/2021
14.72
 1,900 15.41 15.41 13.88 0 0 0
14/06/2021: Cổ tức tiền mặt tỉ lệ: 22%
14/06/2021
15.41
 2,900 15.34 16.49 13.80 100 0 0.0
11/06/2021
15.34
 8,807 14.85 15.47 14.85 200 300 -0.0
10/06/2021
14.85
 9,000 14.71 14.99 14.16 0 0 0
09/06/2021
14.71
 2,400 14.44 14.85 14.51 0 0 0
08/06/2021
14.44
 11,100 14.85 14.99 14.44 1,500 0 0.0
07/06/2021
14.85
 7,634 14.85 14.85 14.85 0 0 0
04/06/2021
14.85
 4,600 14.51 14.85 14.58 500 0 0.0
03/06/2021
14.51
 5,759 14.44 14.51 14.44 0 0 0
02/06/2021
14.44
 4,390 14.51 14.51 14.44 200 0 0.0
01/06/2021
14.51
 100 14.64 14.64 14.51 0 0 0
31/05/2021
14.64
 300 13.82 14.64 13.68 0 0 0
28/05/2021
13.82
 6,101 13.88 14.85 12.78 0 0 0
27/05/2021
13.88
 650 13.82 13.88 13.82 0 0 0
26/05/2021
13.82
 300 13.82 13.82 13.26 0 0 0
25/05/2021
13.82
 308 14.16 14.16 13.12 0 0 0
24/05/2021
14.16
 80 14.16 14.16 14.16 0 0 0
21/05/2021
14.16
 0 14.16 14.16 14.16 0 0 0
20/05/2021
14.16
 0 14.16 14.16 14.16 0 0 0
19/05/2021
14.16
 100 13.47 14.16 14.16 0 0 0
18/05/2021
13.47
 200 13.33 13.47 13.47 0 0 0
17/05/2021
13.33
 407 13.12 14.37 13.12 0 0 0
14/05/2021
13.12
 0 13.12 13.12 13.12 0 0 0
13/05/2021
13.12
 390 13.12 13.12 13.12 0 0 0
12/05/2021
13.12
 161 14.16 14.16 13.12 0 0 0
11/05/2021
14.16
 0 14.16 14.16 14.16 0 0 0
10/05/2021
14.16
 100 12.92 14.16 14.16 0 0 0
07/05/2021
12.92
 120 14.16 14.16 12.92 0 0 0
06/05/2021
14.16
 0 14.16 14.16 14.16 0 0 0
05/05/2021
14.16
 0 14.16 14.16 14.16 0 0 0
04/05/2021
14.16
 0 14.16 14.16 14.16 0 0 0
29/04/2021
14.16
 0 14.16 14.16 14.16 0 0 0
28/04/2021
14.16
 0 14.16 14.16 14.16 0 0 0
27/04/2021
14.16
 0 14.16 14.16 14.16 0 0 0
26/04/2021
14.16
 0 14.16 14.16 14.16 0 0 0
23/04/2021
14.16
 0 14.16 14.16 14.16 0 0 0
22/04/2021
14.16
 0 14.16 14.16 14.16 0 0 0
20/04/2021
14.16
 500 14.16 14.16 14.09 0 0 0
19/04/2021
14.16
 700 14.99 14.99 14.16 0 0 0
16/04/2021
14.99
 100 14.71 14.99 14.99 0 0 0
15/04/2021
14.71
 200 14.78 14.78 14.71 0 0 0
14/04/2021
14.78
 3,600 14.44 14.78 14.51 0 0 0
13/04/2021
14.44
 0 14.44 14.44 14.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |