CTCP Cơ khí Xăng dầu (pms)

31.20
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
(2024-10-16) 		-3.10 -9.04% 12,700 0 0
28.50
34.30
31.20
2 tháng
(2024-09-16) 		-1.80 -5.45% 29,600 0 0
28.50
34.30
31.20
3 tháng
(2024-08-19) 		-0.80 -2.50% 39,600 0 0
28.50
36.10
31.20
6 tháng
(2024-05-20) 		1.24 4.13% 353,100 -15,000 -0.5
28.50
38.05
31.20
12 tháng
(2023-11-21) 		5.47 21.24% 781,720 -241,700 -6.5
23.99
38.05
31.20
24 tháng
(2022-11-28) 		12.98 71.21% 936,258 -272,101 -7.3
16.80
38.05
31.20
36 tháng
(2021-12-01) 		13.95 80.85% 1,121,333 -261,831 -6.9
13.96
38.05
31.20
60 tháng
(2019-12-12) 		23.06 283.23% 1,714,664 -243,591 -6.4
6.11
38.05
31.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/06/2020
8.43
 0 8.43 8.43 8.43 0 0 0
24/06/2020
8.43
 110 8.84 8.84 8.43 0 0 0
23/06/2020
8.84
 900 8.91 8.91 8.15 0 0 0
22/06/2020
8.91
 2,500 9.60 9.60 8.70 0 0 0
19/06/2020
9.60
 300 9.05 9.60 8.15 0 0 0
18/06/2020
9.05
 1,200 8.36 9.05 7.81 0 0 0
17/06/2020
8.36
 100 8.77 8.77 8.36 0 0 0
16/06/2020
8.77
 900 9.53 9.53 8.77 0 0 0
15/06/2020
9.53
 200 9.05 9.88 9.53 0 0 0
12/06/2020
9.05
 4,610 8.36 9.05 7.74 0 0 0
11/06/2020
8.36
 100 8.84 8.84 8.36 0 0 0
10/06/2020
8.84
 600 9.60 9.60 8.84 0 0 0
09/06/2020
9.60
 0 9.60 9.60 9.60 0 0 0
08/06/2020
9.60
 130 8.84 9.60 9.60 0 0 0
05/06/2020
8.84
 300 9.81 9.81 8.84 0 0 0
04/06/2020: Cổ tức tiền mặt tỉ lệ: 17.14%
04/06/2020
9.81
 2,700 9.87 10.02 9.74 0 0 0
03/06/2020
9.87
 373 9.62 9.87 9.87 0 0 0
02/06/2020
9.62
 2,500 9.62 9.68 9.62 0 0 0
01/06/2020
9.62
 9,000 9.62 9.99 9.62 0 0 0
29/05/2020
9.62
 1,160 9.56 9.62 9.62 0 0 0
28/05/2020
9.56
 3,735 10.49 10.49 9.44 0 0 0
27/05/2020
10.49
 12,113 9.56 10.49 9.56 0 0 0
26/05/2020
9.56
 1,154 9.13 9.56 9.13 0 0 0
25/05/2020
9.13
 5,300 8.45 9.13 8.51 0 0 0
22/05/2020
8.45
 1,100 8.63 8.63 7.89 0 0 0
21/05/2020
8.63
 4,000 7.89 8.63 8.57 0 0 0
20/05/2020
7.89
 100 8.39 8.39 7.89 0 0 0
19/05/2020
8.39
 1,200 7.83 8.39 8.33 0 0 0
18/05/2020
7.83
 0 7.83 7.83 7.83 0 0 0
15/05/2020
7.83
 0 7.83 7.83 7.83 0 0 0
14/05/2020
7.83
 200 7.83 7.83 7.83 0 0 0
13/05/2020
7.83
 200 8.45 8.45 7.83 0 0 0
12/05/2020
8.45
 0 8.45 8.45 8.45 0 0 0
11/05/2020
8.45
 500 7.71 8.45 8.45 0 0 0
08/05/2020
7.71
 6,200 7.71 8.45 7.71 0 0 0
07/05/2020
7.71
 0 7.71 7.71 7.71 0 0 0
06/05/2020
7.71
 0 7.71 7.71 7.71 0 0 0
05/05/2020
7.71
 0 7.71 7.71 7.71 0 0 0
04/05/2020
7.71
 0 7.71 7.71 7.71 0 0 0
29/04/2020
7.71
 2,000 7.59 7.71 7.52 0 0 0
28/04/2020
7.59
 0 7.59 7.59 7.59 0 0 0
27/04/2020
7.59
 700 6.91 7.59 7.59 0 0 0
24/04/2020
6.91
 3,500 7.59 7.59 6.91 0 0 0
23/04/2020
7.59
 0 7.59 7.59 7.59 0 0 0
22/04/2020
7.59
 0 7.59 7.59 7.59 0 0 0
21/04/2020
7.59
 200 7.52 7.59 7.52 0 0 0
20/04/2020
7.52
 800 7.52 7.52 7.52 0 0 0
17/04/2020
7.52
 500 6.97 7.52 7.52 0 0 0
16/04/2020
6.97
 1,600 7.52 7.52 6.97 0 0 0
15/04/2020
7.52
 0 7.52 7.52 7.52 0 0 0
14/04/2020
7.52
 0 7.52 7.52 7.52 0 0 0
13/04/2020
7.52
 0 7.52 7.52 7.52 0 0 0
10/04/2020
7.52
 147 7.15 7.52 7.52 0 0 0
09/04/2020
7.15
 1,300 7.46 8.02 7.15 0 0 0
08/04/2020
7.46
 1,300 7.22 7.89 7.46 0 0 0
07/04/2020
7.22
 3,100 7.96 7.96 7.22 0 0 0
06/04/2020
7.96
 300 7.28 7.96 7.83 0 0 0
03/04/2020
7.28
 300 6.66 7.28 7.03 0 0 0
01/04/2020
6.66
 100 6.11 6.66 6.66 0 0 0
31/03/2020
6.11
 40 6.11 6.11 6.11 0 0 0
30/03/2020
6.11
 700 6.54 6.54 6.11 0 0 0
27/03/2020
6.54
 2,100 7.09 7.09 6.54 0 0 0
26/03/2020
7.09
 100 7.77 7.77 7.09 0 0 0
25/03/2020
7.77
 0 7.77 7.77 7.77 0 0 0
24/03/2020
7.77
 120 7.15 7.77 7.77 0 0 0
23/03/2020
7.15
 300 7.77 7.77 7.15 0 0 0
20/03/2020
7.77
 0 7.77 7.77 7.77 0 0 0
19/03/2020
7.77
 100 8.14 8.14 7.77 0 0 0
18/03/2020
8.14
 107 7.46 8.14 8.14 0 0 0
17/03/2020
7.46
 1,200 6.78 7.46 7.15 0 0 0
16/03/2020
6.78
 100 7.22 7.22 6.78 0 0 0
13/03/2020
7.22
 180 8.02 8.02 7.22 0 0 0
12/03/2020
8.02
 400 7.77 8.14 8.02 0 0 0
11/03/2020
7.77
 0 7.77 7.77 7.77 0 0 0
10/03/2020
7.77
 302 8.63 8.63 7.77 0 0 0
09/03/2020
8.63
 210 8.33 8.76 8.63 0 0 0
06/03/2020
8.33
 0 8.33 8.33 8.33 0 0 0
05/03/2020
8.33
 100 8.33 8.33 8.33 0 0 0
04/03/2020
8.33
 171 7.96 8.33 8.33 0 0 0
03/03/2020
7.96
 200 8.02 8.02 7.96 0 0 0
02/03/2020
8.02
 1,200 8.02 8.02 8.02 0 0 0
28/02/2020
8.02
 5,400 8.02 8.02 8.02 0 0 0
27/02/2020
8.02
 160 7.65 8.02 8.02 0 0 0
26/02/2020
7.65
 300 8.08 8.08 7.65 0 0 0
25/02/2020
8.08
 606 8.08 8.08 8.08 0 0 0
24/02/2020
8.08
 11,720 8.02 8.08 7.96 0 0 0
21/02/2020
8.02
 10 8.02 8.02 8.02 0 0 0
20/02/2020
8.02
 7,000 8.26 8.33 8.02 0 1,600 -0.0
19/02/2020
8.26
 300 8.26 8.26 8.26 0 100 -0.0
18/02/2020
8.26
 100 8.26 8.26 8.26 0 100 -0.0
17/02/2020
8.26
 600 8.02 8.26 8.26 0 600 -0.0
14/02/2020
8.02
 100 7.65 8.02 8.02 0 0 0
13/02/2020
7.65
 1 7.65 7.65 7.65 0 0 0
12/02/2020
7.65
 7 7.65 7.65 7.65 0 0 0
11/02/2020
7.65
 0 7.65 7.65 7.65 0 0 0
10/02/2020
7.65
 0 7.65 7.65 7.65 0 0 0
07/02/2020
7.65
 2 7.65 7.65 7.65 0 0 0
06/02/2020
7.65
 0 7.65 7.65 7.65 0 0 0
05/02/2020
7.65
 0 7.65 7.65 7.65 0 0 0
04/02/2020
7.65
 2,630 7.83 8.26 7.65 0 1,200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |