CTCP Cơ khí Xăng dầu (pms)

34
2.80
(8.97%)
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
(2026-08-19) 		-3.80 -10.86% 9,000 -1,900 -0.1
31.20
35.50
34
2 tháng
(2026-07-20) 		-4.80 -13.33% 22,700 -1,900 -0.1
31.20
36
34
3 tháng
(2026-06-22) 		-3.80 -10.86% 26,100 -1,900 -0.1
31.20
36
34
6 tháng
(2026-03-23) 		-0.54 -1.71% 152,800 -1,900 -0.1
31.20
39
34
12 tháng
(2025-09-23) 		-0.36 -1.14% 240,500 -6,500 -0.2
30.38
39
34
24 tháng
(2024-09-30) 		4.02 14.77% 565,451 -9,000 -0.3
22.83
39
34
36 tháng
(2023-10-04) 		11.14 55.50% 1,341,855 -250,900 -6.8
15.61
39
34
60 tháng
(2021-10-14) 		16.45 111.51% 1,748,736 -261,191 -7.0
11.68
39
34
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2023
26.52
 0 26.52 26.52 26.52 0 0 0
24/08/2023
19.76
 1,700 16.99 19.76 16.99 0 0 0
23/08/2023
18.68
 0 18.68 18.68 18.68 0 0 0
22/08/2023
18.68
 100 18.68 18.68 18.68 0 0 0
21/08/2023
18.60
 10 18.60 18.60 18.60 0 0 0
18/08/2023
18.60
 1,100 19.68 19.83 18.60 0 0 0
17/08/2023
19.68
 100 19.68 19.68 19.68 0 0 0
16/08/2023
19.68
 530 19.68 19.68 19.53 0 0 0
15/08/2023
19.53
 0 19.53 19.53 19.53 0 0 0
14/08/2023
19.53
 1,220 19.53 19.53 18.45 0 0 0
11/08/2023
19.53
 0 19.53 19.53 19.53 0 0 0
10/08/2023
19.53
 0 19.53 19.53 19.53 0 0 0
09/08/2023
19.53
 0 19.53 19.53 19.53 0 0 0
08/08/2023
19.53
 1,000 19.60 19.60 19.53 0 0 0
07/08/2023
19.60
 0 19.60 19.60 19.60 0 0 0
04/08/2023
19.60
 5 19.60 19.60 19.60 0 0 0
03/08/2023
19.60
 0 19.60 19.60 19.60 0 0 0
02/08/2023
19.60
 0 19.60 19.60 19.60 0 0 0
01/08/2023
19.60
 50 19.60 19.60 19.60 0 0 0
31/07/2023
19.60
 503 19.60 19.60 19.60 0 0 0
28/07/2023
17.84
 0 17.84 17.84 17.84 0 0 0
27/07/2023
17.84
 100 17.84 17.84 17.84 0 0 0
26/07/2023
18.60
 0 18.60 18.60 18.60 0 0 0
25/07/2023
18.60
 100 18.60 18.60 18.60 0 0 0
24/07/2023
18.45
 0 18.45 18.45 18.45 0 0 0
21/07/2023
18.45
 24 18.45 18.45 18.45 0 0 0
20/07/2023
18.45
 0 18.45 18.45 18.45 0 0 0
19/07/2023
18.45
 122 18.45 18.45 18.45 0 0 0
18/07/2023
18.14
 0 18.14 18.14 18.14 0 0 0
17/07/2023
18.14
 800 18.14 18.14 18.14 0 0 0
14/07/2023
18.14
 200 17.76 18.14 17.76 0 0 0
13/07/2023
19.45
 200 19.45 19.45 19.45 0 0 0
12/07/2023
19.45
 100 19.45 19.45 19.45 0 0 0
11/07/2023
17.76
 0 17.76 17.76 17.76 0 0 0
10/07/2023
20.14
 0 20.14 20.14 20.14 0 0 0
07/07/2023
17.99
 0 17.99 17.99 17.99 0 0 0
06/07/2023
17.99
 100 17.99 17.99 17.99 0 0 0
05/07/2023
17.76
 210 17.76 17.76 17.76 0 0 0
04/07/2023
17.76
 100 17.76 17.76 17.76 0 0 0
03/07/2023
18.07
 700 18.14 18.14 18.07 0 0 0
30/06/2023
26.52
 0 26.52 26.52 26.52 0 0 0
29/06/2023
18.22
 300 18.22 18.22 18.22 0 0 0
28/06/2023
18.22
 100 18.22 18.22 18.22 0 0 0
27/06/2023
18.07
 0 18.07 18.07 18.07 0 0 0
26/06/2023
18.07
 200 18.07 18.07 18.07 0 0 0
23/06/2023
17.76
 100 17.76 17.76 17.76 0 0 0
22/06/2023
18.30
 1,100 17.76 18.45 17.76 0 0 0
21/06/2023
18.53
 0 18.53 18.53 18.53 0 0 0
20/06/2023
26.52
 0 26.52 26.52 26.52 0 0 0
19/06/2023
18.53
 300 18.53 18.53 18.53 0 0 0
16/06/2023
19.68
 1,000 19.68 19.68 19.68 0 0 0
15/06/2023
19.99
 200 19.22 19.99 19.22 0 0 0
14/06/2023: Cổ tức tiền mặt tỉ lệ: 27.5%
14/06/2023
19.37
 1,705 21.14 21.14 19.30 0 0 0
13/06/2023
24.12
 0 24.12 24.12 24.12 0 0 0
12/06/2023
20.91
 2,330 20.28 20.91 20.28 0 100 0.0
09/06/2023
19.58
 900 19.58 19.58 19.58 0 0 0
08/06/2023
19.58
 0 19.58 19.58 19.58 0 0 0
07/06/2023
19.58
 200 19.44 19.58 19.44 100 100 0
06/06/2023
19.51
 400 19.72 19.93 19.51 0 100 0.0
05/06/2023
19.51
 1,700 19.37 19.51 19.37 0 0 0
02/06/2023
19.58
 347 19.58 19.58 19.58 100 0 0.0
01/06/2023
19.58
 1,926 19.58 19.79 19.58 0 200 0.0
31/05/2023
19.58
 8,080 18.53 19.58 18.53 0 0 0
30/05/2023
18.11
 3,003 17.48 18.11 17.48 200 0 0.0
29/05/2023
17.48
 0 17.48 17.48 17.48 0 0 0
26/05/2023
17.48
 1,200 17.48 17.48 17.48 0 0 0
25/05/2023
17.48
 10 17.48 17.48 17.48 0 0 0
24/05/2023
17.48
 1,000 17.48 17.48 17.48 0 0 0
23/05/2023
17.48
 1,700 17.48 17.48 17.48 0 100 0.0
22/05/2023
18.04
 0 18.04 18.04 18.04 0 0 0
19/05/2023
18.04
 0 18.04 18.04 18.04 0 0 0
18/05/2023
18.04
 600 18.04 18.04 18.04 0 100 0.0
17/05/2023
18.04
 100 18.04 18.04 18.04 100 0 0.0
16/05/2023
16.78
 0 16.78 16.78 16.78 0 0 0
15/05/2023
16.78
 23,150 17.48 17.48 16.78 0 8,800 -0.2
12/05/2023
17.48
 100 17.48 17.48 17.48 100 0 0.0
11/05/2023
16.71
 6,320 16.08 16.71 16.08 1,000 6,000 -0.1
10/05/2023
17.48
 0 17.48 17.48 17.48 0 0 0
09/05/2023
17.48
 9 17.48 17.48 17.48 0 0 0
08/05/2023
17.48
 4,704 17.48 17.48 17.48 100 2,000 0.0
05/05/2023
16.43
 13,100 16.43 16.43 16.43 0 13,100 -0.3
04/05/2023
16.43
 200 17.48 17.48 16.43 100 0 0.0
03/05/2023
15.10
 0 15.10 15.10 15.10 0 0 0
02/05/2023
15.52
 0 15.52 15.52 15.52 0 0 0
01/05/2023
15.38
 0 15.38 15.38 15.38 0 0 0
28/04/2023
16.85
 0 16.85 16.85 16.85 0 0 0
27/04/2023
16.85
 0 16.85 16.85 16.85 0 0 0
26/04/2023
16.85
 0 16.85 16.85 16.85 0 0 0
25/04/2023
16.85
 800 16.78 16.92 16.78 0 700 0.0
24/04/2023
16.78
 250 17.83 17.83 16.78 100 0 0.0
21/04/2023
16.50
 660 16.50 16.50 16.50 0 0 0
20/04/2023
16.50
 1,000 17.76 19.23 16.50 900 0 0.0
19/04/2023
17.83
 0 17.83 17.83 17.83 0 0 0
18/04/2023
17.83
 0 17.83 17.83 17.83 0 0 0
17/04/2023
17.83
 0 17.83 17.83 17.83 0 0 0
14/04/2023
17.83
 100 17.83 17.83 17.83 100 0 0.0
13/04/2023
16.85
 1,100 16.78 16.85 16.78 0 1,000 0.0
12/04/2023
16.43
 0 16.43 16.43 16.43 0 0 0
11/04/2023
16.43
 640 16.43 16.43 16.43 0 0 0
10/04/2023
18.25
 500 18.18 18.25 18.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc