CTCP Máy - Thiết bị Dầu khí (pvm)

16.20
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
(2024-12-16) 		-0.10 -0.61% 178,000 0 0
15.50
16.30
16.20
2 tháng
(2024-11-18) 		0.80 5.20% 309,500 0 0
15.21
16.50
16.20
3 tháng
(2024-10-17) 		1.19 7.91% 815,074 0 0
15.01
16.50
16.20
6 tháng
(2024-07-19) 		0.99 6.54% 1,179,275 0 0
14.72
17.34
16.20
12 tháng
(2024-01-22) 		3.03 22.99% 3,710,917 -29,300 -0.4
12.69
17.34
16.20
24 tháng
(2023-01-27) 		6.04 59.50% 9,553,159 -7,768 -0.1
9.42
17.34
16.20
36 tháng
(2022-02-07) 		-1.69 -9.43% 18,015,308 -7,668 -0.0
7.39
20
16.20
60 tháng
(2020-02-11) 		2.79 20.83% 133,204,402 -319 1.3
6.74
25.38
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/11/2019
8.01
 0 7.93 8.01 8.01 0 0 0
04/11/2019
7.93
 3,800 8.01 8.01 7.93 0 0 0
01/11/2019
8.01
 100 7.93 8.01 8.01 0 0 0
31/10/2019
7.93
 500 7.85 7.93 7.93 0 0 0
30/10/2019
7.85
 500 7.70 7.85 7.85 0 0 0
29/10/2019
7.70
 0 7.70 7.70 7.70 0 0 0
28/10/2019
7.70
 100 8.49 8.49 7.70 0 0 0
25/10/2019
8.49
 100 7.62 8.49 8.49 0 0 0
24/10/2019
7.62
 100 8.01 8.01 7.62 0 0 0
23/10/2019
8.01
 1,100 8.01 8.01 7.62 0 0 0
22/10/2019
8.01
 400 8.01 8.01 8.01 0 0 0
21/10/2019
8.01
 3,000 8.01 8.01 8.01 0 0 0
18/10/2019
8.01
 0 8.01 8.01 8.01 0 0 0
17/10/2019
8.01
 2,500 8.01 8.01 8.01 0 0 0
16/10/2019
8.01
 0 8.01 8.01 8.01 0 0 0
15/10/2019
8.01
 100 8.17 8.17 8.01 0 0 0
14/10/2019
8.17
 2,000 8.17 8.17 8.17 0 0 0
11/10/2019
8.17
 0 8.17 8.17 8.17 0 0 0
10/10/2019
8.17
 0 8.17 8.17 8.17 0 0 0
09/10/2019
8.17
 4,200 8.17 8.17 8.17 0 0 0
08/10/2019
8.17
 4,300 8.17 8.17 8.17 0 4,000 -0.0
07/10/2019
8.17
 0 8.17 8.17 8.17 0 0 0
04/10/2019
8.17
 0 8.17 8.17 8.17 0 0 0
03/10/2019
8.17
 0 8.17 8.17 8.17 0 0 0
02/10/2019
8.17
 0 8.17 8.17 8.17 0 0 0
01/10/2019
8.17
 0 8.17 8.17 8.17 0 0 0
30/09/2019
8.17
 0 8.17 8.17 8.17 0 0 0
27/09/2019
8.17
 0 8.17 8.17 8.17 0 0 0
26/09/2019
8.17
 0 8.17 8.17 8.17 0 0 0
25/09/2019
8.17
 0 8.17 8.17 8.17 0 0 0
24/09/2019
8.17
 0 8.17 8.17 8.17 0 0 0
23/09/2019
8.17
 100 8.33 8.33 8.17 0 0 0
20/09/2019
8.33
 2,000 8.33 8.33 8.33 0 0 0
19/09/2019
8.33
 7,800 8.25 8.33 7.14 0 0 0
18/09/2019
8.25
 0 8.25 8.25 8.25 0 0 0
17/09/2019
8.25
 0 8.25 8.25 8.25 0 0 0
16/09/2019
8.25
 5,000 8.25 8.25 8.25 0 0 0
13/09/2019
8.25
 100 8.49 8.49 8.25 0 0 0
12/09/2019
8.49
 1,400 8.49 8.49 8.49 0 0 0
11/09/2019
8.49
 0 8.49 8.49 8.49 0 0 0
10/09/2019
8.49
 0 8.49 8.49 8.49 0 0 0
09/09/2019
8.49
 0 8.49 8.49 8.49 0 0 0
06/09/2019
8.49
 0 8.49 8.49 8.49 0 0 0
05/09/2019
8.49
 0 8.49 8.49 8.49 0 0 0
04/09/2019
8.49
 0 8.49 8.49 8.49 0 0 0
03/09/2019
8.49
 100 8.57 8.57 8.49 0 0 0
30/08/2019
8.57
 2,400 8.57 8.57 8.57 0 0 0
29/08/2019
8.57
 2,600 8.57 8.57 8.57 0 0 0
28/08/2019
8.57
 4,000 8.57 8.57 8.57 0 0 0
27/08/2019
8.57
 0 8.57 8.57 8.57 0 0 0
26/08/2019
8.57
 0 8.57 8.57 8.57 0 0 0
23/08/2019
8.57
 0 8.57 8.57 8.57 0 0 0
22/08/2019
8.57
 0 8.57 8.57 8.57 0 0 0
21/08/2019
8.57
 600 8.57 8.57 8.57 0 0 0
20/08/2019
8.57
 600 8.57 8.89 8.57 0 0 0
19/08/2019
8.57
 0 8.57 8.57 8.57 0 0 0
16/08/2019
8.57
 0 8.57 8.57 8.57 0 0 0
15/08/2019
8.57
 0 8.57 8.57 8.57 0 0 0
14/08/2019
8.57
 0 8.57 8.57 8.57 0 0 0
13/08/2019
8.57
 0 8.57 8.57 8.57 0 0 0
12/08/2019
8.57
 100 8.73 8.73 8.57 0 0 0
09/08/2019
8.73
 200 8.73 8.73 8.57 0 0 0
08/08/2019
8.73
 500 8.65 8.73 8.73 0 0 0
07/08/2019
8.65
 6,600 8.73 8.73 8.57 0 0 0
06/08/2019
8.73
 0 8.73 8.73 8.73 0 0 0
05/08/2019
8.73
 0 8.73 8.73 8.73 0 0 0
02/08/2019
8.73
 2,400 8.57 8.73 8.65 0 0 0
01/08/2019
8.57
 0 8.57 8.57 8.57 0 0 0
31/07/2019
8.57
 0 8.57 8.57 8.57 0 0 0
30/07/2019
8.57
 100 8.73 8.73 8.57 0 0 0
29/07/2019
8.73
 3,900 8.57 8.73 8.73 0 0 0
26/07/2019
8.57
 100 8.41 8.57 8.57 0 0 0
25/07/2019
8.41
 0 8.41 8.41 8.41 0 0 0
24/07/2019
8.41
 0 8.41 8.41 8.41 0 0 0
23/07/2019
8.41
 100 8.41 8.41 8.41 0 0 0
22/07/2019
8.41
 0 8.41 8.41 8.41 0 0 0
19/07/2019
8.41
 100 8.41 8.41 8.41 0 0 0
18/07/2019
8.41
 2,800 8.96 8.96 8.41 0 0 0
17/07/2019
8.96
 1,300 7.85 8.96 8.89 0 0 0
16/07/2019
7.85
 0 8.17 7.85 7.85 0 0 0
15/07/2019
8.17
 200 8.57 8.57 7.46 0 0 0
12/07/2019: Cổ tức tiền mặt tỉ lệ: 3.5%
12/07/2019
8.57
 900 8.53 8.57 8.57 0 0 0
11/07/2019
8.53
 0 8.53 8.53 8.53 0 0 0
10/07/2019
8.53
 1,200 8.53 8.53 8.45 0 0 0
09/07/2019
8.53
 0 8.53 8.53 8.53 0 0 0
08/07/2019
8.53
 0 8.53 8.53 8.53 0 0 0
05/07/2019
8.53
 0 8.53 8.53 8.53 0 0 0
04/07/2019
8.53
 0 8.53 8.53 8.53 0 0 0
03/07/2019
8.53
 0 8.53 8.53 8.53 0 0 0
02/07/2019
8.53
 0 8.53 8.53 8.53 0 0 0
01/07/2019
8.53
 0 8.53 8.53 8.53 0 0 0
28/06/2019
8.53
 100 8.68 8.68 8.53 0 0 0
27/06/2019
8.68
 0 8.68 8.68 8.68 0 0 0
26/06/2019
8.68
 0 8.68 8.68 8.68 0 0 0
25/06/2019
8.68
 0 8.68 8.68 8.68 0 0 0
24/06/2019
8.68
 100 9.53 9.53 8.68 0 0 0
21/06/2019
9.53
 200 8.37 9.53 8.68 0 0 0
20/06/2019
8.37
 6,100 8.53 9.68 8.37 0 0 0
19/06/2019
8.53
 100 9.07 9.07 8.53 0 0 0
18/06/2019
9.07
 0 9.07 9.07 9.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |