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)
18/09/2020
10.65
 1,000 10.40 10.65 10.65 0 0 0
17/09/2020
10.40
 0 10.40 10.40 10.40 0 0 0
16/09/2020
10.40
 0 10.40 10.40 10.40 0 0 0
15/09/2020
10.40
 3,000 10.65 10.65 10.40 0 0 0
14/09/2020
10.65
 7,200 9.83 10.65 8.35 0 0 0
11/09/2020
9.83
 1,900 10.57 10.57 9.83 0 0 0
10/09/2020
10.57
 1,000 9.50 10.65 10.57 0 0 0
09/09/2020
9.50
 2,700 10.73 10.73 9.50 0 0 0
08/09/2020
10.73
 4,600 10.40 10.73 10.32 0 0 0
07/09/2020
10.40
 1,708 10.48 10.65 10.40 0 0 0
04/09/2020
10.48
 9,500 10.65 10.65 10.32 0 0 0
03/09/2020
10.65
 19,800 9.91 10.65 10.24 0 0 0
01/09/2020
9.91
 2,700 10.48 10.48 9.91 0 0 0
31/08/2020
10.48
 59,200 10.57 10.65 9.99 0 0 0
28/08/2020
10.57
 26,001 10.57 10.57 9.26 0 0 0
27/08/2020
10.57
 9,901 10.57 11.06 10.57 0 0 0
26/08/2020
10.57
 49,700 9.58 10.57 9.58 0 0 0
25/08/2020
9.58
 900 9.26 9.83 9.42 0 0 0
24/08/2020
9.26
 2,500 9.58 11.06 9.26 0 0 0
21/08/2020
9.58
 70,600 9.09 10.40 9.01 0 0 0
20/08/2020
9.09
 500 9.26 9.26 9.09 0 0 0
19/08/2020
9.26
 14,500 9.42 9.91 8.35 0 0 0
18/08/2020
9.42
 100 9.17 9.42 9.42 0 0 0
17/08/2020
9.17
 0 9.42 9.17 9.17 0 0 0
14/08/2020
9.42
 1,700 8.93 9.42 8.68 0 0 0
13/08/2020
8.93
 20,800 8.03 8.93 8.85 0 0 0
12/08/2020
8.03
 1,500 9.26 9.26 8.03 0 0 0
11/08/2020
9.26
 1,300 8.27 9.26 9.26 0 0 0
10/08/2020
8.27
 500 8.76 8.76 8.27 0 0 0
07/08/2020
8.76
 3,100 8.52 9.58 8.76 0 0 0
06/08/2020
8.52
 1,200 8.27 9.26 8.52 0 0 0
05/08/2020
8.27
 0 8.27 8.27 8.27 0 0 0
04/08/2020
8.27
 0 8.27 8.27 8.27 0 0 0
03/08/2020
8.27
 100 8.60 8.60 8.27 0 0 0
31/07/2020
8.60
 21,100 9.34 9.50 8.11 0 0 0
30/07/2020
9.34
 6,200 8.35 9.42 8.44 0 0 0
29/07/2020
8.35
 2,000 8.19 8.35 8.35 0 0 0
28/07/2020
8.19
 100 8.35 8.35 8.19 0 0 0
27/07/2020
8.35
 7,800 8.60 9.26 8.11 0 0 0
24/07/2020
8.60
 2,500 8.60 8.93 8.52 0 0 0
23/07/2020
8.60
 800 9.01 9.01 8.60 0 0 0
22/07/2020
9.01
 33,200 8.60 9.34 8.11 0 0 0
21/07/2020
8.60
 300 9.42 9.42 8.52 0 0 0
20/07/2020
9.42
 100 8.60 9.42 9.42 0 0 0
17/07/2020
8.60
 0 8.60 8.60 8.60 0 0 0
16/07/2020
8.60
 1,000 9.34 9.34 8.60 0 0 0
15/07/2020
9.34
 125,000 8.93 9.34 8.44 0 0 0
14/07/2020
8.93
 40,600 8.93 9.09 8.60 0 0 0
13/07/2020
8.93
 10,200 9.34 9.34 8.27 0 0 0
10/07/2020
9.34
 700 9.26 9.42 8.60 100 0 0.0
09/07/2020
9.26
 75,600 9.09 9.50 8.27 0 0 0
08/07/2020
9.09
 64,100 8.11 9.17 8.44 0 0 0
07/07/2020
8.11
 0 8.11 8.11 8.11 0 0 0
06/07/2020
8.11
 0 8.11 8.11 8.11 0 0 0
03/07/2020
8.11
 0 8.11 8.11 8.11 0 0 0
02/07/2020
8.11
 0 8.11 8.11 8.11 0 0 0
01/07/2020
8.11
 2,000 9.42 9.42 8.11 0 0 0
30/06/2020
9.42
 2,100 8.27 9.42 8.85 0 0 0
29/06/2020
8.27
 2,000 8.27 8.27 8.27 0 0 0
26/06/2020
8.27
 500 8.27 8.35 8.27 0 0 0
25/06/2020
8.27
 2,500 8.93 8.93 8.27 0 0 0
24/06/2020
8.93
 3,100 8.19 8.93 8.93 0 0 0
23/06/2020
8.19
 0 8.19 8.19 8.19 0 0 0
22/06/2020
8.19
 0 8.19 8.19 8.19 0 0 0
19/06/2020
8.19
 2,600 8.19 8.19 8.19 0 0 0
18/06/2020
8.19
 0 8.27 8.19 8.19 0 0 0
17/06/2020
8.27
 2,300 8.19 8.27 7.29 0 0 0
16/06/2020
8.19
 1,100 8.19 8.27 7.21 0 0 0
15/06/2020
8.19
 0 8.19 8.19 8.19 0 0 0
12/06/2020
8.19
 1,400 8.60 8.60 8.19 0 0 0
11/06/2020
8.60
 3,100 8.27 8.68 8.60 0 0 0
10/06/2020
8.27
 1,200 8.27 8.27 7.04 0 0 0
09/06/2020
8.27
 0 8.27 8.27 8.27 0 0 0
08/06/2020
8.27
 900 8.19 8.27 8.27 0 0 0
05/06/2020
8.19
 3,000 8.11 8.19 8.19 0 0 0
04/06/2020
8.11
 100 7.94 8.11 8.11 0 0 0
03/06/2020
7.94
 0 7.94 7.94 7.94 0 0 0
02/06/2020
7.94
 10 7.94 7.94 7.94 0 0 0
01/06/2020
7.94
 511 6.96 7.94 7.94 0 0 0
29/05/2020
6.96
 0 6.96 6.96 6.96 0 0 0
28/05/2020
6.96
 200 8.03 8.03 6.96 0 0 0
27/05/2020
8.03
 0 8.03 8.03 8.03 0 0 0
26/05/2020
8.03
 20 8.03 8.03 8.03 0 0 0
25/05/2020
8.03
 0 8.03 8.03 8.03 0 0 0
22/05/2020
8.03
 0 7.86 8.03 8.03 0 0 0
21/05/2020
7.86
 2,301 9.09 9.09 7.86 0 0 0
20/05/2020
9.09
 0 8.27 9.09 9.09 0 0 0
19/05/2020
8.27
 200 8.68 9.91 8.27 0 0 0
18/05/2020
8.68
 0 8.68 8.68 8.68 0 0 0
15/05/2020
8.68
 100 9.91 9.91 8.68 0 0 0
14/05/2020
9.91
 0 9.91 9.91 9.91 0 0 0
13/05/2020
9.91
 0 9.91 9.91 9.91 0 0 0
12/05/2020
9.91
 100 8.27 9.91 9.91 0 0 0
11/05/2020
8.27
 2,829 9.66 9.66 8.27 0 0 0
08/05/2020
9.66
 0 9.66 9.66 9.66 0 0 0
07/05/2020
9.66
 0 9.66 9.66 9.66 0 0 0
06/05/2020
9.66
 0 9.66 9.66 9.66 0 0 0
05/05/2020
9.66
 800 9.66 9.66 9.66 0 0 0
04/05/2020
9.66
 100 9.42 9.66 9.66 0 0 0
29/04/2020
9.42
 0 9.42 9.42 9.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |