CTCP Máy - Thiết bị Dầu khí (pvm)

15.40
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
(2024-08-20) 		-0.60 -3.75% 117,800 0 0
15.40
16.30
15.40
2 tháng
(2024-07-22) 		-0.60 -3.75% 283,900 0 0
15.40
17.90
15.40
3 tháng
(2024-06-21) 		-0.70 -4.35% 568,600 0 0
15.40
17.90
15.40
6 tháng
(2024-03-25) 		1.10 7.69% 2,119,003 -11,500 -0.2
14.20
17.90
15.40
12 tháng
(2023-09-25) 		2 14.93% 4,361,286 -39,868 -0.6
11.20
17.90
15.40
24 tháng
(2022-09-30) 		3.29 27.20% 9,650,369 -10,068 -0.1
7.63
17.90
15.40
36 tháng
(2021-10-05) 		-3.25 -17.42% 30,962,477 -17,268 -0.3
7.63
22.11
15.40
60 tháng
(2019-10-16) 		7.13 86.16% 132,554,941 -319 1.3
6.96
26.20
15.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
18.48
 193,400 18.83 18.83 16.14 0 0 0
04/02/2021
18.83
 605,700 16.74 18.83 14.06 0 0 0
03/02/2021
16.74
 19,700 16.74 16.74 15.18 0 0 0
02/02/2021
16.74
 259,900 16.14 17.01 13.88 0 0 0
01/02/2021
16.14
 225,400 18.22 19.00 14.84 0 0 0
29/01/2021
18.22
 82,300 16.83 18.31 16.48 0 0 0
28/01/2021
16.83
 505,000 19.87 19.87 15.96 0 0 0
27/01/2021
19.87
 213,300 21.43 22.56 18.22 0 0 0
26/01/2021
21.43
 44,300 22.38 23.43 20.48 0 0 0
25/01/2021
22.38
 15,700 22.30 23.69 21.69 0 0 0
22/01/2021
22.30
 47,900 22.99 24.29 21.69 0 0 0
21/01/2021
22.99
 42,900 22.12 23.77 21.69 0 0 0
20/01/2021
22.12
 41,900 21.78 24.29 20.30 0 0 0
19/01/2021
21.78
 121,910 23.86 25.16 20.82 0 0 0
18/01/2021
23.86
 106,800 23.25 26.03 23.08 0 0 0
15/01/2021
23.25
 42,310 23.34 23.34 22.90 0 0 0
14/01/2021
23.34
 36,600 23.25 23.43 22.56 0 0 0
13/01/2021
23.25
 70,026 23.43 24.29 22.82 0 0 0
12/01/2021
23.43
 146,000 24.29 24.38 23.43 0 0 0
11/01/2021
24.29
 160,800 25.07 26.03 23.43 0 0 0
08/01/2021
25.07
 297,100 23.69 25.85 22.82 20,000 0 0.6
07/01/2021
23.69
 205,000 20.65 23.69 20.65 0 0 0
06/01/2021
20.65
 309,100 20.22 21.00 20.13 0 0 0
05/01/2021
20.22
 81,600 19.95 20.56 19.61 0 0 0
04/01/2021
19.95
 133,500 19.78 20.74 19.52 0 0 0
31/12/2020
19.78
 144,300 20.04 20.13 19.35 0 0 0
30/12/2020
20.04
 172,740 20.13 20.30 19.17 0 0 0
29/12/2020
20.13
 311,100 19.17 20.22 19.17 0 0 0
28/12/2020
19.17
 159,600 20.74 21.17 19.17 0 0 0
25/12/2020
20.74
 116,110 20.56 21.26 20.48 0 0 0
24/12/2020
20.56
 167,000 20.48 22.56 19.52 0 0 0
23/12/2020
20.48
 264,328 18.22 20.48 18.39 0 0 0
22/12/2020
18.22
 88,720 17.79 18.57 17.61 0 0 0
21/12/2020
17.79
 59,600 16.57 18.05 16.92 0 0 0
18/12/2020
16.57
 74,208 16.14 16.57 16.14 0 0 0
17/12/2020
16.14
 26,800 16.14 16.31 15.79 0 0 0
16/12/2020
16.14
 38,060 16.05 16.22 15.79 0 0 0
15/12/2020
16.05
 37,300 15.70 16.05 15.62 0 0 0
14/12/2020
15.70
 70,910 16.31 16.31 15.18 0 0 0
11/12/2020
16.31
 23,500 16.05 16.31 15.79 0 0 0
10/12/2020
16.05
 34,100 16.31 16.31 15.70 0 0 0
09/12/2020
16.31
 24,500 16.31 16.83 15.79 0 0 0
08/12/2020
16.31
 102,000 15.18 16.48 15.53 0 0 0
07/12/2020
15.18
 105,358 15.96 16.22 15.18 0 0 0
04/12/2020
15.96
 26,620 16.83 16.83 15.96 0 0 0
03/12/2020
16.83
 89,200 16.66 17.18 16.05 0 0 0
02/12/2020
16.66
 39,400 17.27 17.70 16.14 0 0 0
01/12/2020
17.27
 123,100 16.83 17.35 14.49 0 0 0
30/11/2020
16.83
 74,100 17.87 18.22 15.53 0 0 0
27/11/2020
17.87
 173,800 16.48 18.31 16.14 0 0 0
26/11/2020
16.48
 126,100 14.66 16.66 14.84 0 0 0
25/11/2020
14.66
 143,200 13.36 14.66 13.45 0 0 0
24/11/2020
13.36
 116,000 12.58 13.45 12.41 0 0 0
23/11/2020
12.58
 33,300 13.01 13.01 12.41 0 0 0
20/11/2020
13.01
 4,400 12.93 13.79 12.06 0 0 0
19/11/2020
12.93
 9,200 13.10 14.49 12.32 0 0 0
18/11/2020
13.10
 0 13.19 13.10 13.10 0 0 0
17/11/2020
13.19
 22,200 13.36 14.49 12.32 0 0 0
16/11/2020
13.36
 8,800 13.10 14.92 13.01 0 0 0
13/11/2020
13.10
 3,000 13.62 14.66 13.01 0 0 0
12/11/2020
13.62
 6,300 13.36 14.66 13.01 0 0 0
11/11/2020
13.36
 200 12.67 13.36 13.36 0 0 0
10/11/2020
12.67
 1,000 12.67 12.67 12.67 0 0 0
09/11/2020
12.67
 22,990 11.02 12.67 12.49 0 0 0
06/11/2020
11.02
 3,008 9.37 11.02 8.24 0 0 0
05/11/2020
9.37
 1,280,600 11.02 12.67 9.37 0 0 0
04/11/2020
11.02
 2,100 11.28 11.63 11.02 0 0 0
03/11/2020
11.28
 22,000 11.02 11.63 9.54 0 0 0
02/11/2020
11.02
 20,300 10.93 12.15 10.85 0 0 0
30/10/2020
10.93
 100 12.58 12.58 10.93 0 0 0
29/10/2020
12.58
 0 12.58 12.58 12.58 0 0 0
28/10/2020
12.58
 8 11.37 12.58 12.58 0 0 0
27/10/2020
11.37
 600 12.49 13.88 11.37 0 0 0
26/10/2020
12.49
 0 12.49 12.49 12.49 0 0 0
23/10/2020
12.49
 100 11.37 12.49 12.49 0 0 0
22/10/2020
11.37
 3,000 11.37 12.32 11.37 0 0 0
21/10/2020
11.37
 5,100 11.63 12.49 11.37 0 0 0
20/10/2020: Cổ tức tiền mặt tỉ lệ: 8%
20/10/2020
11.63
 0 11.71 11.63 11.71 0 0 0
19/10/2020
11.71
 14,800 11.63 11.71 11.47 0 0 0
16/10/2020
11.63
 15,400 11.55 12.45 11.55 0 0 0
15/10/2020
11.55
 1,200 11.63 11.63 11.55 0 0 0
14/10/2020
11.63
 0 11.88 11.63 11.88 0 0 0
13/10/2020
11.88
 3,000 12.20 12.20 11.55 0 0 0
12/10/2020
12.20
 4,400 12.78 13.76 11.88 0 0 0
09/10/2020
12.78
 17,500 11.06 12.78 10.81 0 0 0
08/10/2020
11.06
 106,900 10.98 11.47 10.98 0 0 0
07/10/2020
10.98
 2,000 11.06 11.06 10.98 0 0 0
06/10/2020
11.06
 2,600 10.81 11.30 10.89 0 0 0
05/10/2020
10.81
 800 11.14 11.14 10.81 0 0 0
02/10/2020
11.14
 3,000 10.65 11.14 10.57 0 0 0
01/10/2020
10.65
 4,000 10.48 10.89 10.65 0 0 0
30/09/2020
10.48
 0 10.48 10.48 10.48 0 0 0
29/09/2020
10.48
 400 10.57 10.57 10.48 0 0 0
28/09/2020
10.57
 2,900 10.73 11.06 10.57 0 0 0
25/09/2020
10.73
 100 9.99 10.73 10.73 0 0 0
24/09/2020
9.99
 0 9.99 9.99 9.99 0 0 0
23/09/2020
9.99
 2,600 10.65 10.65 9.99 0 0 0
22/09/2020
10.65
 0 10.65 10.65 10.65 0 0 0
21/09/2020
10.65
 0 10.65 10.65 10.65 0 0 0
18/09/2020
10.65
 1,000 10.40 10.65 10.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |