CTCP Máy - Thiết bị Dầu khí (pvm)

15.50
0.10
(0.65%)
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)
28/11/2019
7.45
 100 8.68 8.68 7.45 0 0 0
27/11/2019
8.68
 4,800 8.60 8.68 7.70 0 0 0
26/11/2019
8.60
 800 8.27 8.60 7.54 0 0 0
25/11/2019
8.27
 2,500 8.44 8.44 7.29 0 0 0
22/11/2019
8.44
 0 8.52 8.44 8.44 0 0 0
21/11/2019
8.52
 4,200 8.60 8.60 8.35 0 0 0
20/11/2019
8.60
 8,800 8.27 8.60 8.19 0 0 0
19/11/2019
8.27
 0 8.27 8.27 8.27 0 0 0
18/11/2019
8.27
 1,100 8.44 8.44 8.27 0 0 0
15/11/2019
8.44
 3,500 8.27 8.44 8.35 0 0 0
14/11/2019
8.27
 700 8.60 8.93 8.27 0 0 0
13/11/2019
8.60
 4,600 8.19 8.60 8.52 0 0 0
12/11/2019
8.19
 0 8.19 8.19 8.19 0 0 0
11/11/2019
8.19
 300 8.27 8.27 8.19 0 0 0
08/11/2019
8.27
 1,600 8.27 8.60 8.27 0 0 0
07/11/2019
8.27
 500 8.19 8.27 8.27 0 0 0
06/11/2019
8.19
 200 8.27 8.27 7.13 0 0 0
05/11/2019
8.27
 0 8.19 8.27 8.27 0 0 0
04/11/2019
8.19
 3,800 8.27 8.27 8.19 0 0 0
01/11/2019
8.27
 100 8.19 8.27 8.27 0 0 0
31/10/2019
8.19
 500 8.11 8.19 8.19 0 0 0
30/10/2019
8.11
 500 7.94 8.11 8.11 0 0 0
29/10/2019
7.94
 0 7.94 7.94 7.94 0 0 0
28/10/2019
7.94
 100 8.76 8.76 7.94 0 0 0
25/10/2019
8.76
 100 7.86 8.76 8.76 0 0 0
24/10/2019
7.86
 100 8.27 8.27 7.86 0 0 0
23/10/2019
8.27
 1,100 8.27 8.27 7.86 0 0 0
22/10/2019
8.27
 400 8.27 8.27 8.27 0 0 0
21/10/2019
8.27
 3,000 8.27 8.27 8.27 0 0 0
18/10/2019
8.27
 0 8.27 8.27 8.27 0 0 0
17/10/2019
8.27
 2,500 8.27 8.27 8.27 0 0 0
16/10/2019
8.27
 0 8.27 8.27 8.27 0 0 0
15/10/2019
8.27
 100 8.44 8.44 8.27 0 0 0
14/10/2019
8.44
 2,000 8.44 8.44 8.44 0 0 0
11/10/2019
8.44
 0 8.44 8.44 8.44 0 0 0
10/10/2019
8.44
 0 8.44 8.44 8.44 0 0 0
09/10/2019
8.44
 4,200 8.44 8.44 8.44 0 0 0
08/10/2019
8.44
 4,300 8.44 8.44 8.44 0 4,000 -0.0
07/10/2019
8.44
 0 8.44 8.44 8.44 0 0 0
04/10/2019
8.44
 0 8.44 8.44 8.44 0 0 0
03/10/2019
8.44
 0 8.44 8.44 8.44 0 0 0
02/10/2019
8.44
 0 8.44 8.44 8.44 0 0 0
01/10/2019
8.44
 0 8.44 8.44 8.44 0 0 0
30/09/2019
8.44
 0 8.44 8.44 8.44 0 0 0
27/09/2019
8.44
 0 8.44 8.44 8.44 0 0 0
26/09/2019
8.44
 0 8.44 8.44 8.44 0 0 0
25/09/2019
8.44
 0 8.44 8.44 8.44 0 0 0
24/09/2019
8.44
 0 8.44 8.44 8.44 0 0 0
23/09/2019
8.44
 100 8.60 8.60 8.44 0 0 0
20/09/2019
8.60
 2,000 8.60 8.60 8.60 0 0 0
19/09/2019
8.60
 7,800 8.52 8.60 7.37 0 0 0
18/09/2019
8.52
 0 8.52 8.52 8.52 0 0 0
17/09/2019
8.52
 0 8.52 8.52 8.52 0 0 0
16/09/2019
8.52
 5,000 8.52 8.52 8.52 0 0 0
13/09/2019
8.52
 100 8.76 8.76 8.52 0 0 0
12/09/2019
8.76
 1,400 8.76 8.76 8.76 0 0 0
11/09/2019
8.76
 0 8.76 8.76 8.76 0 0 0
10/09/2019
8.76
 0 8.76 8.76 8.76 0 0 0
09/09/2019
8.76
 0 8.76 8.76 8.76 0 0 0
06/09/2019
8.76
 0 8.76 8.76 8.76 0 0 0
05/09/2019
8.76
 0 8.76 8.76 8.76 0 0 0
04/09/2019
8.76
 0 8.76 8.76 8.76 0 0 0
03/09/2019
8.76
 100 8.85 8.85 8.76 0 0 0
30/08/2019
8.85
 2,400 8.85 8.85 8.85 0 0 0
29/08/2019
8.85
 2,600 8.85 8.85 8.85 0 0 0
28/08/2019
8.85
 4,000 8.85 8.85 8.85 0 0 0
27/08/2019
8.85
 0 8.85 8.85 8.85 0 0 0
26/08/2019
8.85
 0 8.85 8.85 8.85 0 0 0
23/08/2019
8.85
 0 8.85 8.85 8.85 0 0 0
22/08/2019
8.85
 0 8.85 8.85 8.85 0 0 0
21/08/2019
8.85
 600 8.85 8.85 8.85 0 0 0
20/08/2019
8.85
 600 8.85 9.17 8.85 0 0 0
19/08/2019
8.85
 0 8.85 8.85 8.85 0 0 0
16/08/2019
8.85
 0 8.85 8.85 8.85 0 0 0
15/08/2019
8.85
 0 8.85 8.85 8.85 0 0 0
14/08/2019
8.85
 0 8.85 8.85 8.85 0 0 0
13/08/2019
8.85
 0 8.85 8.85 8.85 0 0 0
12/08/2019
8.85
 100 9.01 9.01 8.85 0 0 0
09/08/2019
9.01
 200 9.01 9.01 8.85 0 0 0
08/08/2019
9.01
 500 8.93 9.01 9.01 0 0 0
07/08/2019
8.93
 6,600 9.01 9.01 8.85 0 0 0
06/08/2019
9.01
 0 9.01 9.01 9.01 0 0 0
05/08/2019
9.01
 0 9.01 9.01 9.01 0 0 0
02/08/2019
9.01
 2,400 8.85 9.01 8.93 0 0 0
01/08/2019
8.85
 0 8.85 8.85 8.85 0 0 0
31/07/2019
8.85
 0 8.85 8.85 8.85 0 0 0
30/07/2019
8.85
 100 9.01 9.01 8.85 0 0 0
29/07/2019
9.01
 3,900 8.85 9.01 9.01 0 0 0
26/07/2019
8.85
 100 8.68 8.85 8.85 0 0 0
25/07/2019
8.68
 0 8.68 8.68 8.68 0 0 0
24/07/2019
8.68
 0 8.68 8.68 8.68 0 0 0
23/07/2019
8.68
 100 8.68 8.68 8.68 0 0 0
22/07/2019
8.68
 0 8.68 8.68 8.68 0 0 0
19/07/2019
8.68
 100 8.68 8.68 8.68 0 0 0
18/07/2019
8.68
 2,800 9.26 9.26 8.68 0 0 0
17/07/2019
9.26
 1,300 8.11 9.26 9.17 0 0 0
16/07/2019
8.11
 0 8.44 8.11 8.11 0 0 0
15/07/2019
8.44
 200 8.85 8.85 7.70 0 0 0
12/07/2019: Cổ tức tiền mặt tỉ lệ: 3.5%
12/07/2019
8.85
 900 8.80 8.85 8.85 0 0 0
11/07/2019
8.80
 0 8.80 8.80 8.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |