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)
16/04/2020
11.36
 1,900 11.68 11.68 11.36 0 0 0
15/04/2020
11.68
 1,530 11.82 11.82 11.68 0 0 0
14/04/2020
11.82
 6,610 11.77 11.82 11.77 0 0 0
13/04/2020
11.77
 11,890 12.18 12.18 11.36 0 0 0
10/04/2020
12.18
 1,880 11.68 12.45 11.95 0 0 0
09/04/2020
11.68
 2,140 10.95 11.68 11 0 0 0
08/04/2020
10.95
 2,450 10.82 10.95 10.64 0 0 0
07/04/2020
10.82
 3,710 11.05 11.09 10.82 0 0 0
06/04/2020
11.05
 2,790 10.91 11.05 10.91 0 0 0
03/04/2020
10.91
 450 10.86 10.91 10.82 0 0 0
01/04/2020
10.86
 1,530 10.86 10.86 10.68 0 0 0
31/03/2020
10.86
 9,530 11.64 11.64 10.86 4,210 0 0.1
30/03/2020
11.64
 3,890 12.45 12.50 11.64 2,000 0 0.0
27/03/2020
12.45
 2,390 12.82 12.86 12.45 0 0 0
26/03/2020
12.82
 3,790 12.59 12.82 12.64 0 0 0
25/03/2020
12.59
 7,590 12.36 12.59 12.36 0 0 0
24/03/2020
12.36
 3,510 12.77 12.82 12.36 0 0 0
23/03/2020
12.77
 2,110 13.14 13.14 12.77 0 0 0
20/03/2020
13.14
 3,310 13.05 13.14 13.14 0 0 0
19/03/2020
13.05
 3,320 13 13.05 13.05 0 0 0
18/03/2020
13
 7,150 13.95 14.05 13 0 0 0
17/03/2020
13.95
 4,120 14.05 14.05 13.95 0 0 0
16/03/2020
14.05
 3,310 14.27 14.32 14.05 0 0 0
13/03/2020
14.27
 2,560 14.50 14.50 14.27 0 0 0
12/03/2020
14.50
 4,250 15.59 15.64 14.50 0 0 0
11/03/2020
15.59
 4,440 15.64 15.64 15.59 0 0 0
10/03/2020
15.64
 14,030 15.73 15.73 15.64 0 0 0
09/03/2020
15.73
 4,170 15.77 15.77 15.73 0 0 0
06/03/2020
15.77
 4,210 15.82 15.82 15.77 0 0 0
05/03/2020
15.82
 4,460 15.77 15.82 15.77 0 0 0
04/03/2020
15.77
 9,210 15.73 15.77 15.73 0 0 0
03/03/2020
15.73
 4,590 15.77 15.77 15.73 0 0 0
02/03/2020
15.77
 4,420 15.73 15.77 15.73 0 0 0
28/02/2020
15.73
 4,190 15.73 15.73 15.73 0 0 0
27/02/2020
15.73
 8,220 15.73 15.82 15.36 0 0 0
26/02/2020
15.73
 5,110 15.86 15.86 15.73 0 0 0
25/02/2020
15.86
 6,710 15.91 15.91 15.55 0 0 0
24/02/2020
15.91
 9,510 15.91 15.91 15.86 4,840 0 0.1
21/02/2020
15.91
 4,670 15.86 15.91 15.86 0 0 0
20/02/2020
15.86
 19,910 15.86 15.86 15.86 14,300 0 0.2
19/02/2020
15.86
 4,210 15.91 15.95 15.86 0 0 0
18/02/2020
15.91
 4,870 15.86 15.91 15.86 150 0 0.0
17/02/2020
15.86
 35,010 15.77 15.91 15.77 12,900 9,390 0.1
14/02/2020
15.77
 4,660 15.82 15.82 15.77 0 0 0
13/02/2020
15.82
 5,450 15.82 15.86 15.77 0 0 0
12/02/2020
15.82
 5,860 15.91 15.95 15.82 0 0 0
11/02/2020
15.91
 5,380 15.86 15.91 15.91 0 0 0
10/02/2020
15.86
 23,720 15.86 15.91 15.82 0 0 0
07/02/2020
15.86
 5,490 15.82 15.86 15.82 0 0 0
06/02/2020
15.82
 5,980 15.86 15.86 15.82 0 370 -0.0
05/02/2020
15.86
 4,600 15.86 15.86 15.86 0 0 0
04/02/2020
15.86
 4,020 15.82 15.86 15.82 0 0 0
03/02/2020
15.82
 4,940 15.91 15.91 15.82 0 0 0
31/01/2020
15.91
 4,070 15.91 15.91 15.91 0 0 0
30/01/2020
15.91
 5,190 15.91 15.95 15.91 0 0 0
22/01/2020
15.91
 4,860 16.05 16.09 15.91 0 0 0
21/01/2020
16.05
 3,660 16.14 16.14 16.05 0 0 0
20/01/2020
16.14
 10,430 16.18 16.18 16.14 0 0 0
17/01/2020
16.18
 3,940 16.18 16.18 15.86 0 0 0
16/01/2020
16.18
 5,890 16.18 16.27 16.18 0 380 -0.0
15/01/2020
16.18
 4,760 16.23 16.23 16.18 0 0 0
14/01/2020
16.23
 14,970 16.18 16.23 16.18 0 0 0
13/01/2020
16.18
 4,370 16.18 16.18 16.18 0 0 0
10/01/2020
16.18
 3,780 16.14 16.18 16.14 0 0 0
09/01/2020
16.14
 4,520 16.09 16.14 16.14 0 0 0
08/01/2020
16.09
 6,380 16.23 16.23 16.09 0 0 0
07/01/2020
16.23
 4,030 16.18 16.23 16.18 0 0 0
06/01/2020
16.18
 10,630 16.23 16.27 16.18 0 0 0
03/01/2020
16.23
 4,040 16.18 16.23 16.18 0 0 0
02/01/2020
16.18
 3,760 16.18 16.18 16.18 0 0 0
31/12/2019
16.18
 5,180 16.18 16.23 16.18 0 0 0
30/12/2019
16.18
 6,360 16.23 16.27 16.18 0 120 -0.0
27/12/2019
16.23
 3,900 16.23 16.23 16.23 0 0 0
26/12/2019
16.23
 3,480 16.23 16.23 16.23 0 0 0
25/12/2019
16.23
 5,060 16.23 16.27 16.23 0 0 0
24/12/2019
16.23
 4,890 16.32 16.36 16.23 0 120 -0.0
23/12/2019
16.32
 3,890 16.36 16.41 16.32 0 0 0
20/12/2019
16.36
 3,770 16.27 16.36 16.27 0 0 0
19/12/2019
16.27
 4,500 16.23 16.27 16.23 0 0 0
18/12/2019
16.23
 5,020 16.41 16.41 16.23 0 0 0
17/12/2019
16.41
 2,300 16.50 16.55 16.41 0 0 0
16/12/2019
16.50
 4,540 16.41 16.50 16.41 0 0 0
13/12/2019
16.41
 4,250 16.36 16.45 16.41 0 0 0
12/12/2019
16.36
 2,410 16.36 16.41 16.32 0 0 0
11/12/2019
16.36
 3,520 16.36 16.36 16.36 0 0 0
10/12/2019
16.36
 4,350 16.64 16.64 16.36 0 0 0
09/12/2019
16.64
 5,190 16.77 16.82 16.64 0 0 0
06/12/2019
16.77
 5,240 17.14 17.14 16.77 0 270 -0.0
05/12/2019
17.14
 4,120 17.18 17.18 17.14 0 0 0
04/12/2019
17.18
 4,400 17.45 17.45 17.18 0 1,190 -0.0
03/12/2019
17.45
 3,990 18.18 18.18 17.45 0 0 0
02/12/2019
18.18
 8,690 17.05 18.18 17.05 0 0 0
29/11/2019
17.05
 4,220 17.05 17.05 17.05 0 0 0
28/11/2019
17.05
 3,250 17.09 17.09 17.05 0 230 -0.0
27/11/2019
17.09
 5,460 17.14 17.14 17.09 0 0 0
26/11/2019
17.14
 4,440 17.27 17.27 17.14 0 140 -0.0
25/11/2019
17.27
 7,220 16.59 17.27 16.59 0 0 0
22/11/2019
16.59
 5,250 16.36 16.59 16.36 80 0 0.0
21/11/2019
16.36
 5,600 16.36 16.36 16.36 0 0 0
20/11/2019
16.36
 6,730 16.86 16.86 16.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |