CTCP Máy - Thiết bị Dầu khí (pvm)

19
0.90
(4.97%)
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
(2026-09-08) 		1 5.56% 1,200 0 0
18
19
19
2 tháng
(2026-08-10) 		0.10 0.53% 45,600 0 0
17.50
19
19
3 tháng
(2026-07-10) 		0 0% 80,500 0 0
17.50
19
19
6 tháng
(2026-04-13) 		-0.50 -2.56% 343,100 0 0
17.50
19.90
19
12 tháng
(2025-10-13) 		3.44 22.08% 2,039,000 0 0
15.56
19.90
19
24 tháng
(2024-10-18) 		4.30 29.26% 4,480,346 0 0
13.34
19.90
19
36 tháng
(2023-10-24) 		6.27 49.22% 8,617,981 0 0
10.21
19.90
19
60 tháng
(2021-11-03) 		-0.59 -3.01% 32,266,817 0 0
7.14
20.70
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/08/2023
13.66
 28,400 13.75 14.10 13.48 0 0 0
11/08/2023
13.75
 22,500 13.75 13.83 13.66 0 0 0
10/08/2023
13.83
 36,300 14.10 14.10 13.83 0 0 0
09/08/2023
14.01
 26,300 14.19 14.37 14.01 0 0 0
08/08/2023
14.19
 79,236 13.83 14.64 13.83 0 0 0
07/08/2023
14.01
 91,600 14.37 14.37 13.66 0 0 0
04/08/2023
14.37
 226,336 14.55 14.55 13.75 0 0 0
03/08/2023
14.46
 132,400 15.62 15.62 14.28 0 0 0
02/08/2023
9.82
 200 9.37 9.82 9.37 0 0 0
01/08/2023
9.19
 5,900 9.73 9.73 9.10 0 0 0
31/07/2023
12.85
 105,305 12.94 12.94 12.50 0 0 0
28/07/2023
13.03
 53,200 12.32 13.03 12.32 0 0 0
27/07/2023
16.07
 0 16.07 16.07 16.07 0 0 0
26/07/2023
11.96
 17,600 11.87 11.96 11.87 0 0 0
25/07/2023
12.05
 29,000 12.05 12.05 11.78 0 0 0
24/07/2023
11.96
 34,800 11.96 11.96 11.87 0 0 0
21/07/2023
12.05
 27,001 12.05 12.32 11.87 0 0 0
20/07/2023
11.96
 4,200 11.87 11.96 11.87 0 0 0
19/07/2023
11.96
 8,300 12.05 12.05 11.96 0 0 0
18/07/2023
11.96
 4,100 12.23 12.23 11.96 0 0 0
17/07/2023
11.96
 11,200 12.05 12.05 11.96 0 0 0
14/07/2023
12.05
 7,400 12.05 12.05 11.96 0 0 0
13/07/2023
11.96
 5,804 11.96 12.32 11.96 0 0 0
12/07/2023
11.96
 17,700 11.96 11.96 11.87 0 0 0
11/07/2023
11.96
 4,200 12.32 12.32 11.96 0 0 0
10/07/2023
11.43
 800 9.82 11.43 9.82 0 0 0
07/07/2023
11.96
 1,400 11.96 11.96 11.96 0 0 0
06/07/2023
11.69
 11,600 12.05 12.05 11.69 0 0 0
05/07/2023
12.41
 2,700 12.14 12.41 12.05 0 0 0
04/07/2023
12.32
 4,603 12.05 12.41 11.87 0 0 0
03/07/2023
12.05
 1,000 12.50 12.50 12.05 0 0 0
30/06/2023
16.07
 0 16.07 16.07 16.07 0 0 0
29/06/2023
12.05
 12,100 12.23 12.32 12.05 0 0 0
28/06/2023
12.32
 2,700 12.32 12.32 12.23 0 0 0
27/06/2023
12.41
 5,400 12.05 12.41 12.05 0 0 0
26/06/2023
12.14
 2,200 12.41 12.41 11.78 0 0 0
23/06/2023
12.14
 4,705 12.05 12.32 12.05 0 0 0
22/06/2023
12.05
 18,101 12.23 12.59 12.05 0 0 0
21/06/2023
12.14
 11,200 12.41 12.59 12.14 0 0 0
20/06/2023
16.07
 0 16.07 16.07 16.07 0 0 0
19/06/2023
12.32
 14,900 12.41 12.67 12.32 0 0 0
16/06/2023
12.41
 61,400 12.50 12.50 12.32 0 0 0
15/06/2023
12.50
 33,610 13.03 13.03 12.50 0 0 0
14/06/2023
12.50
 2,403 12.59 12.67 12.50 0 0 0
13/06/2023
16.07
 0 16.07 16.07 16.07 0 0 0
12/06/2023
12.32
 9,400 12.59 12.59 12.32 0 0 0
09/06/2023
12.50
 8,300 12.59 12.59 12.50 0 0 0
08/06/2023
12.50
 16,300 12.67 12.67 12.50 0 0 0
07/06/2023
12.50
 15,700 12.85 12.85 12.50 0 0 0
06/06/2023
12.67
 4,200 12.67 12.76 12.67 0 0 0
05/06/2023
12.67
 23,600 12.67 12.85 12.67 0 0 0
02/06/2023
12.67
 2,700 12.67 12.76 12.67 0 0 0
01/06/2023
12.76
 41,900 12.59 12.76 12.50 0 0 0
31/05/2023
12.85
 4,700 12.85 12.85 12.59 0 0 0
30/05/2023
12.85
 400 13.48 13.48 12.85 0 0 0
29/05/2023
12.94
 17,400 12.67 12.94 12.67 0 0 0
26/05/2023
12.59
 5,200 12.59 12.76 12.50 0 0 0
25/05/2023
12.67
 12,002 12.67 12.67 12.59 0 0 0
24/05/2023
12.85
 2,100 12.67 12.85 12.67 0 0 0
23/05/2023
12.85
 23,800 12.85 12.85 12.67 0 0 0
22/05/2023
12.85
 2,400 13.03 13.21 12.85 0 0 0
19/05/2023
12.76
 13,100 12.85 12.85 12.76 0 0 0
18/05/2023
12.67
 25,500 12.76 12.85 12.67 0 0 0
17/05/2023
13.12
 18,400 13.12 13.12 12.85 0 0 0
16/05/2023
12.94
 98,800 13.48 14.73 12.94 0 0 0
15/05/2023
12.67
 15,500 13.21 13.21 12.67 0 0 0
12/05/2023
12.85
 28,100 12.76 12.85 12.76 0 0 0
11/05/2023
12.85
 10,500 12.85 12.85 12.76 0 0 0
10/05/2023
13.03
 30,503 13.39 13.39 12.67 0 0 0
09/05/2023
12.94
 12,200 12.76 13.21 12.76 0 0 0
08/05/2023
12.59
 14,403 13.12 13.12 12.59 0 0 0
05/05/2023
12.59
 44,101 13.12 13.12 12.59 0 0 0
04/05/2023
13.48
 500 13.48 13.48 13.48 0 0 0
28/04/2023
13.57
 152,300 12.94 14.19 12.94 0 0 0
27/04/2023
12.32
 18,411 12.50 12.59 12.23 0 0 0
26/04/2023
12.05
 1,200 13.39 13.39 12.05 0 0 0
25/04/2023
11.96
 10,100 12.41 12.59 11.96 0 0 0
24/04/2023
12.41
 0 12.41 12.41 12.41 0 0 0
21/04/2023
11.96
 3,136 12.59 12.59 11.96 0 0 0
20/04/2023
12.05
 2,000 12.05 12.05 12.05 0 0 0
19/04/2023
12.94
 12,700 12.05 12.94 12.05 0 0 0
18/04/2023
12.05
 2,013 12.50 12.50 12.05 0 0 0
17/04/2023
12.50
 100 12.50 12.50 12.50 0 0 0
14/04/2023
11.96
 4,300 12.67 12.67 11.96 0 0 0
13/04/2023
12.67
 100 12.67 12.67 12.67 0 0 0
12/04/2023
12.67
 500 12.67 12.67 12.67 0 0 0
11/04/2023
10.62
 3,500 10.53 10.71 10.26 0 0 0
10/04/2023
11.43
 5,000 11.60 11.60 11.25 0 0 0
07/04/2023
12.32
 4,603 12.05 12.41 11.87 0 0 0
06/04/2023
12.05
 39,145 12.14 12.41 11.69 0 0 0
05/04/2023
13.48
 500 13.48 13.48 13.48 0 0 0
04/04/2023
12.23
 21,500 12.59 12.59 12.23 0 0 0
03/04/2023
10.35
 11,700 10.35 10.35 10.35 0 0 0
31/03/2023
12.94
 1,900 13.21 13.21 12.94 0 0 0
30/03/2023
12.85
 13,414 13.21 13.21 12.85 0 0 0
29/03/2023
13.30
 21,600 13.30 13.30 13.12 0 0 0
28/03/2023
13.21
 55,800 13.03 13.48 12.94 0 0 0
27/03/2023
13.21
 100 13.21 13.21 13.21 0 0 0
24/03/2023
12.67
 3,500 12.67 12.67 11.78 0 0 0
23/03/2023
13.30
 100 13.30 13.30 13.30 0 0 0

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