CTCP Đầu tư và Sản xuất Petro Miền Trung (pmg)

7.71
0.11
(1.45%)
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 -7.32% 6,100 -65 -0
6.52
8.20
7.60
2 tháng
(2024-07-22) 		-0.38 -4.76% 10,000 -65 -0
6.52
8.46
7.60
3 tháng
(2024-06-21) 		-0.30 -3.80% 27,300 -5,565 -0.0
6.52
8.46
7.60
6 tháng
(2024-03-25) 		-1.10 -12.64% 78,100 -6,365 -0.0
6.52
9.15
7.60
12 tháng
(2023-09-25) 		-1.70 -18.28% 155,000 -6,465 -0.0
6.52
10
7.60
24 tháng
(2022-09-30) 		-3.15 -29.30% 267,500 -6,894 -0.7
6.52
14
7.60
36 tháng
(2021-10-05) 		-11.60 -60.42% 834,000 -7,954 -1.5
6.52
22.55
7.60
60 tháng
(2019-10-16) 		-9.90 -56.57% 3,751,990 11,163,386 390.4
6.52
41.40
7.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2020
12.60
 2,050 12.60 12.60 12.60 0 0 0
07/09/2020
12.60
 710 12.60 12.65 12.35 0 0 0
04/09/2020
12.60
 2,690 12.60 12.60 12 0 0 0
03/09/2020
12.60
 7,150 12.70 12.70 12.30 0 0 0
01/09/2020
12.70
 260 12.75 12.80 12.70 0 0 0
31/08/2020
12.75
 430 12.80 12.80 12.75 0 0 0
28/08/2020
12.80
 30 12.75 12.80 12.80 0 0 0
27/08/2020
12.75
 1,020 12.70 12.75 12.70 0 0 0
26/08/2020
12.70
 50,230 12.50 12.70 12.50 0 45,190 -0.6
25/08/2020
12.50
 9,680 12.80 12.80 12.05 0 0 0
24/08/2020
12.80
 27,300 12.80 12.85 12.80 0 0 0
21/08/2020
12.80
 130 12.80 12.80 12.80 0 0 0
20/08/2020
12.80
 620 12.85 12.85 12.80 0 0 0
19/08/2020
12.85
 12,890 12.80 12.85 12.70 0 0 0
18/08/2020
12.80
 6,180 12.75 12.80 12.75 0 0 0
17/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
17/08/2020
12.75
 2,730 12.23 12.75 12.60 0 0 0
14/08/2020
12.23
 2,520 12.14 12.23 12.14 0 0 0
13/08/2020
12.14
 690 12.09 12.14 11.86 0 0 0
12/08/2020
12.09
 840 12.05 12.18 11.95 0 0 0
11/08/2020
12.05
 1,510 11.68 12.05 11.73 0 0 0
10/08/2020
11.68
 2,250 11.27 11.68 11.32 0 0 0
07/08/2020
11.27
 8,560 11.14 11.27 11.14 10 0 0.0
06/08/2020
11.14
 1,280 11.09 11.14 11.09 20 0 0.0
05/08/2020
11.09
 830 11.09 11.23 11.09 0 0 0
04/08/2020
11.09
 220 11 11.14 11.09 0 0 0
03/08/2020
11
 1,490 10.95 11 11 0 0 0
31/07/2020
10.95
 280 11.09 11.09 10.95 0 0 0
30/07/2020
11.09
 430 11.09 11.09 11.09 0 0 0
29/07/2020
11.09
 90 11.09 11.09 11.09 0 0 0
28/07/2020
11.09
 450 11.05 11.09 10.95 0 0 0
27/07/2020
11.05
 2,320 11.36 11.36 11 0 0 0
24/07/2020
11.36
 2,790 11.36 11.45 11.36 0 0 0
23/07/2020
11.36
 1,820 11.41 11.45 11.36 0 1,120 -0.0
22/07/2020
11.41
 1,570 11.45 11.45 11.41 0 0 0
21/07/2020
11.45
 340 11.45 11.50 11.45 0 0 0
20/07/2020
11.45
 370 11.50 11.50 11.45 0 0 0
17/07/2020
11.50
 5,530 11.55 11.68 11.50 0 0 0
16/07/2020
11.55
 180 11.55 11.59 11.55 0 0 0
15/07/2020
11.55
 680 11.55 11.55 11.55 0 0 0
14/07/2020
11.55
 2,120 11.73 11.73 11.55 0 0 0
13/07/2020
11.73
 4,840 11.36 11.73 11.36 0 0 0
10/07/2020
11.36
 3,350 11.23 11.36 11.14 0 0 0
09/07/2020
11.23
 2,230 11.23 11.50 11.23 0 0 0
08/07/2020
11.23
 11,250 11.95 11.95 11.18 0 0 0
07/07/2020
11.95
 6,770 12.68 12.68 11.95 100 0 0.0
06/07/2020
12.68
 5,780 13.64 13.64 12.68 0 1,200 -0.0
03/07/2020
13.64
 17,860 12.82 13.68 13.27 100 0 0.0
02/07/2020
12.82
 10,300 12 12.82 12.82 0 0 0
01/07/2020
12
 15,040 11.23 12 11.36 0 0 0
30/06/2020
11.23
 9,470 10.95 11.23 10.95 0 0 0
29/06/2020
10.95
 7,490 11 11.05 10.95 0 0 0
26/06/2020
11
 2,630 11 11.05 11 0 0 0
25/06/2020
11
 2,820 11 11 11 0 0 0
24/06/2020
11
 9,730 11 11 11 0 0 0
23/06/2020
11
 4,140 11 11 11 0 0 0
22/06/2020
11
 7,590 11.05 11.05 10.86 0 330 -0.0
19/06/2020
11.05
 1,040 11.05 11.09 11.05 0 0 0
18/06/2020
11.05
 5,360 11.05 11.09 11.05 0 0 0
17/06/2020
11.05
 80 11 11.05 11.05 0 0 0
16/06/2020
11
 14,570 11.05 11.05 10.91 0 0 0
15/06/2020
11.05
 12,070 11.27 11.27 11.05 0 4,350 -0.1
12/06/2020
11.27
 8,160 11.23 11.27 11.09 0 4,000 -0.0
11/06/2020
11.23
 59,570 11.05 11.27 11.09 0 4,000 -0.0
10/06/2020
11.05
 33,340 11.05 11.18 11.05 0 19,470 -0.2
09/06/2020
11.05
 13,700 11.09 11.14 11 0 13,380 -0.2
08/06/2020
11.09
 3,110 11.05 11.14 11.05 0 0 0
05/06/2020
11.05
 9,800 11.05 11.09 10.95 0 8,380 -0.1
04/06/2020
11.05
 5,110 11.09 11.14 11 0 3,440 -0.0
03/06/2020
11.09
 1,840 11.14 11.14 11.09 0 0 0
02/06/2020
11.14
 5,520 11.05 11.18 11.05 0 0 0
01/06/2020
11.05
 9,400 11.09 11.14 11.05 0 0 0
29/05/2020
11.09
 790 11.09 11.14 11.09 0 0 0
28/05/2020
11.09
 2,380 11.27 11.27 11.09 0 0 0
27/05/2020
11.27
 5,470 11.32 11.32 11.27 0 0 0
26/05/2020
11.32
 2,270 11.36 11.36 11.32 0 0 0
25/05/2020
11.36
 5,760 11.32 11.36 11.27 0 0 0
22/05/2020
11.32
 1,330 11.09 11.32 11.14 0 0 0
21/05/2020
11.09
 990 11.18 11.18 11.09 0 0 0
20/05/2020
11.18
 890 11 11.18 11.09 0 0 0
19/05/2020
11
 4,580 11.09 11.09 10.68 0 0 0
18/05/2020
11.09
 1,820 11.09 11.09 10.95 0 0 0
15/05/2020
11.09
 2,240 11.45 11.45 11.09 0 0 0
14/05/2020
11.45
 3,720 11.36 11.50 11.32 0 0 0
13/05/2020
11.36
 4,050 11.18 11.36 11.18 0 0 0
12/05/2020
11.18
 23,540 10.82 11.45 10.86 0 0 0
11/05/2020
10.82
 21,170 10.73 10.91 10.82 0 0 0
08/05/2020
10.73
 5,740 10.64 10.82 10.59 0 0 0
07/05/2020
10.64
 1,070 10.45 10.68 10.45 0 0 0
06/05/2020
10.45
 3,280 10.27 10.45 10.27 0 0 0
05/05/2020
10.27
 1,160 10.55 10.59 10.27 0 0 0
04/05/2020
10.55
 8,380 10.91 10.91 10.50 0 0 0
29/04/2020
10.91
 5,610 11 11.05 10.77 0 0 0
28/04/2020
11
 5,800 10.86 11 10.73 0 0 0
27/04/2020
10.86
 3,060 10.91 10.91 10.82 0 0 0
24/04/2020
10.91
 38,070 10.82 10.91 10.18 10,000 30,750 -0.2
23/04/2020
10.82
 1,850 10.91 11.09 10.82 0 1,440 -0.0
22/04/2020
10.91
 19,660 11.45 11.45 10.86 0 0 0
21/04/2020
11.45
 200 11.45 11.64 11.45 0 0 0
20/04/2020
11.45
 9,970 11.41 11.45 11.41 0 0 0
17/04/2020
11.41
 8,430 11.36 11.45 11.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |