CTCP Máy - Thiết bị Dầu khí (pvm)

15.90
0.10
(0.63%)
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
(2024-10-23) 		-0.10 -0.62% 463,174 0 0
15.70
16
15.90
2 tháng
(2024-09-23) 		0.60 3.92% 658,375 0 0
15.20
16
15.90
3 tháng
(2024-08-26) 		0.40 2.58% 768,875 0 0
15.20
16.30
15.90
6 tháng
(2024-05-27) 		0.20 1.27% 1,508,413 0 0
15.20
17.90
15.90
12 tháng
(2023-11-28) 		3.80 31.40% 4,463,086 -29,500 -0.4
11.80
17.90
15.90
24 tháng
(2022-12-05) 		5.13 47.60% 9,600,959 -9,268 -0.1
8.68
17.90
15.90
36 tháng
(2021-12-08) 		-4.75 -23% 23,477,709 -468 0.1
7.63
22.11
15.90
60 tháng
(2019-12-19) 		6.40 67.35% 133,120,502 -319 1.3
6.96
26.20
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/07/2021
17.18
 110,100 17.61 18.57 17.09 0 0 0
06/07/2021
17.61
 137,064 18.13 18.57 17.61 0 0 0
05/07/2021
18.13
 70,400 18.65 18.65 18.13 0 0 0
02/07/2021
18.65
 62,300 18.74 18.83 18.31 0 0 0
01/07/2021
18.74
 53,500 19.00 19.09 18.48 0 0 0
30/06/2021
19.00
 68,839 19.52 19.52 18.48 0 0 0
29/06/2021
19.52
 77,700 19.26 19.87 19.09 0 0 0
28/06/2021
19.26
 182,200 19.69 19.95 18.91 0 0 0
25/06/2021
19.69
 44,800 19.95 20.22 18.05 0 0 0
24/06/2021
19.95
 67,110 19.95 20.65 19.61 0 0 0
23/06/2021
19.95
 73,900 19.87 20.30 19.69 0 0 0
22/06/2021
19.87
 23,100 19.95 20.56 19.87 0 0 0
21/06/2021
19.95
 57,600 20.48 20.48 19.78 0 0 0
18/06/2021
20.48
 116,739 20.39 20.82 19.69 0 0 0
17/06/2021
20.39
 104,600 20.22 20.48 19.78 0 0 0
16/06/2021
20.22
 81,513 21.17 21.17 20.22 0 0 0
15/06/2021
21.17
 1,270,823 20.91 21.43 20.74 0 0 0
14/06/2021
20.91
 1,301,600 21.69 21.78 20.39 0 0 0
11/06/2021
21.69
 1,135,900 21.69 21.78 21.52 0 0 0
10/06/2021
21.69
 650,804 21.43 21.78 21.26 0 3,800 -0.1
09/06/2021
21.43
 379,749 20.91 21.52 20.39 49 0 0.0
08/06/2021
20.91
 775,300 20.74 21.52 20.56 0 0 0
07/06/2021
20.74
 408,209 20.82 21.17 19.52 0 3,000 -0.1
04/06/2021
20.82
 575,700 20.04 21.26 19.87 0 0 0
03/06/2021
20.04
 346,000 19.95 20.39 19.87 0 0 0
02/06/2021
19.95
 258,100 19.95 20.04 19.52 0 0 0
01/06/2021
19.95
 230,405 19.78 20.30 19.78 0 0 0
31/05/2021
19.78
 275,441 19.43 19.78 16.48 0 0 0
28/05/2021
19.43
 444,600 19.09 19.52 19.00 0 0 0
27/05/2021
19.09
 315,900 19.09 19.17 18.65 0 0 0
26/05/2021
19.09
 253,430 19.09 19.43 18.91 0 0 0
25/05/2021
19.09
 658,410 19.26 19.35 18.91 0 0 0
24/05/2021
19.26
 332,600 19.17 19.35 19.00 0 0 0
21/05/2021
19.17
 241,400 18.83 19.26 18.74 0 0 0
20/05/2021
18.83
 344,800 18.22 19.52 18.13 0 0 0
19/05/2021
18.22
 414,700 18.13 18.22 17.96 0 0 0
18/05/2021
18.13
 394,200 18.22 18.22 17.96 0 0 0
17/05/2021
18.22
 252,900 18.31 18.31 17.70 0 0 0
14/05/2021
18.31
 240,500 18.22 18.39 18.13 0 0 0
13/05/2021
18.22
 324,700 18.22 18.74 18.05 0 0 0
12/05/2021
18.22
 386,200 17.44 18.39 17.35 0 0 0
11/05/2021
17.44
 1,325,100 17.27 17.61 16.83 0 0 0
10/05/2021
17.27
 1,955,800 17.09 17.27 16.22 6,800 0 0.1
07/05/2021
17.09
 1,635,500 17.70 17.70 16.48 0 0 0
06/05/2021
17.70
 227,200 17.87 18.13 17.35 0 0 0
05/05/2021
17.87
 316,000 17.87 18.13 17.35 0 0 0
04/05/2021
17.87
 346,728 18.22 18.22 16.48 0 0 0
29/04/2021
18.22
 774,000 18.39 19.00 17.44 0 0 0
28/04/2021
18.39
 305,900 17.09 19.00 16.92 0 0 0
27/04/2021
17.09
 229,100 16.83 17.27 16.83 0 0 0
26/04/2021
16.83
 1,029,500 18.05 18.39 16.74 0 0 0
23/04/2021
18.05
 805,519 18.39 18.57 17.96 0 0 0
22/04/2021
18.39
 564,200 19.26 19.35 18.39 0 0 0
20/04/2021
19.26
 571,200 19.35 19.61 19.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |