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
(2024-11-15) 		0.70 4.54% 336,705 0 0
15.21
16.50
16.20
3 tháng
(2024-10-16) 		0.99 6.54% 815,074 0 0
15.01
16.50
16.20
6 tháng
(2024-07-18) 		0.70 4.54% 1,180,875 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
(2020-02-10) 		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)
23/08/2024
14.92
 9,700 15.79 15.79 14.92 0 0 0
22/08/2024
15.50
 6,600 15.40 17.14 15.40 0 0 0
21/08/2024
15.50
 100 15.50 15.50 15.50 0 0 0
20/08/2024
15.50
 100 15.50 15.50 15.50 0 0 0
19/08/2024
15.40
 100 15.40 15.40 15.40 0 0 0
16/08/2024
15.40
 100 15.40 15.40 15.40 0 0 0
15/08/2024
14.92
 4,100 14.92 14.92 14.92 0 0 0
14/08/2024
15.40
 600 14.92 15.40 14.92 0 0 0
13/08/2024
15.11
 1,400 14.92 15.11 14.92 0 0 0
12/08/2024
15.40
 4,500 14.92 15.40 14.92 0 0 0
09/08/2024
15.50
 100 15.50 15.50 15.50 0 0 0
08/08/2024
15.50
 28,300 15.11 15.50 14.72 0 0 0
07/08/2024
15.50
 2,500 15.21 15.50 15.21 0 0 0
06/08/2024
15.50
 100 15.50 15.50 15.50 0 0 0
05/08/2024
15.40
 19,100 15.11 15.50 15.11 0 0 0
02/08/2024
17.34
 44,100 15.01 17.34 14.82 0 0 0
01/08/2024
15.01
 19,600 15.30 15.30 14.92 0 0 0
31/07/2024
15.40
 0 15.40 15.40 15.40 0 0 0
30/07/2024
15.40
 0 15.40 15.40 15.40 0 0 0
29/07/2024
15.40
 100 15.40 15.40 15.40 0 0 0
26/07/2024
15.21
 0 15.21 15.21 15.21 0 0 0
25/07/2024
15.11
 21,500 15.21 15.21 15.11 0 0 0
24/07/2024
15.21
 200 15.30 15.30 15.21 0 0 0
23/07/2024
15.50
 3,000 15.30 15.50 15.21 0 0 0
22/07/2024
15.50
 16,700 15.21 15.50 15.21 0 0 0
19/07/2024
15.21
 12,200 15.30 15.30 15.21 0 0 0
18/07/2024
15.50
 1,600 15.40 15.50 15.30 0 0 0
17/07/2024
15.30
 1,200 15.40 15.40 15.30 0 0 0
16/07/2024
15.40
 300 15.59 15.59 15.40 0 0 0
15/07/2024
15.40
 12,600 15.30 15.40 15.30 0 0 0
12/07/2024
15.30
 4,500 15.21 15.59 15.21 0 0 0
11/07/2024
15.59
 700 15.30 15.59 15.30 0 0 0
10/07/2024
15.50
 22,000 15.40 15.50 15.30 0 0 0
09/07/2024
15.59
 2,100 15.40 15.59 15.40 0 0 0
08/07/2024
15.59
 33,300 15.50 15.59 15.30 0 0 0
05/07/2024
15.59
 4,300 15.50 15.69 15.50 0 0 0
04/07/2024
15.59
 2,700 15.50 15.59 15.50 0 0 0
03/07/2024
15.59
 200 15.30 15.59 15.30 0 0 0
02/07/2024
15.30
 19,200 15.40 15.88 15.30 0 0 0
01/07/2024
15.50
 6,100 15.30 15.50 15.30 0 0 0
28/06/2024
15.30
 36,500 15.40 15.59 15.30 0 0 0
27/06/2024
15.40
 28,500 15.79 16.76 15.40 0 0 0
26/06/2024
15.88
 64,300 15.50 15.88 15.30 0 0 0
25/06/2024
15.40
 8,500 15.40 15.50 15.40 0 0 0
24/06/2024
15.59
 16,100 15.40 15.59 15.30 0 0 0
21/06/2024
15.59
 7,800 15.40 15.59 15.40 0 0 0
20/06/2024
15.40
 2,700 15.40 15.50 15.40 0 0 0
19/06/2024
15.50
 6,200 15.69 15.69 15.50 0 0 0
18/06/2024
15.50
 4,000 15.40 15.69 15.40 0 0 0
17/06/2024
15.79
 16,900 15.59 15.79 15.50 0 0 0
14/06/2024
15.79
 25,500 15.88 15.88 15.50 100 0 0.0
13/06/2024
15.88
 15,900 15.59 16.27 15.50 0 0 0
12/06/2024
15.98
 20,010 15.50 15.98 15.30 0 0 0
11/06/2024
15.50
 13,900 15.40 15.50 15.21 0 0 0
10/06/2024
15.50
 13,000 15.40 15.50 15.30 0 0 0
07/06/2024
15.30
 39,400 15.40 15.50 15.30 0 0 0
06/06/2024
15.30
 2,300 15.40 15.40 15.30 0 0 0
05/06/2024
15.40
 31,817 15.21 15.50 15.21 0 0 0
04/06/2024
15.50
 14,711 15.30 15.50 15.30 0 0 0
03/06/2024
15.50
 15,600 15.50 15.50 15.40 0 0 0
31/05/2024
15.50
 13,400 15.40 15.50 15.30 0 0 0
30/05/2024
15.40
 11,500 15.21 15.40 15.21 0 0 0
29/05/2024
15.21
 5,400 15.30 15.50 15.21 0 100 -0.0
28/05/2024
15.21
 8,100 15.50 15.50 15.21 0 0 0
27/05/2024
15.21
 11,900 15.21 15.50 15.21 0 0 0
24/05/2024
15.21
 19,717 15.40 15.40 15.21 0 0 0
23/05/2024
15.50
 22,600 15.30 15.50 15.21 0 3,800 -0.1
22/05/2024
15.40
 23,613 15.69 15.69 15.30 0 2,100 -0.0
21/05/2024
15.59
 16,900 15.50 15.59 15.40 0 0 0
20/05/2024
15.40
 15,000 15.40 15.79 15.40 0 100 -0.0
17/05/2024
15.59
 22,000 15.69 15.79 15.30 0 0 0
16/05/2024
15.59
 30,000 15.40 15.59 15.40 0 4,000 -0.1
15/05/2024
15.40
 24,400 15.59 15.69 15.40 0 0 0
14/05/2024
15.59
 26,100 15.79 15.79 15.40 0 0 0
13/05/2024
15.79
 109,000 15.59 15.79 15.40 0 0 0
10/05/2024
15.59
 20,700 15.59 15.59 15.21 0 0 0
09/05/2024
15.30
 51,410 14.72 15.50 14.72 0 0 0
08/05/2024
14.92
 36,202 14.63 14.92 14.63 100 0 0.0
07/05/2024
14.53
 27,810 14.63 14.63 14.53 0 0 0
06/05/2024
14.53
 8,600 14.63 14.63 14.43 0 0 0
03/05/2024
14.63
 33,400 14.33 14.63 14.33 0 1,000 -0.0
02/05/2024
14.33
 24,300 14.63 14.63 14.14 0 100 -0.0
26/04/2024
14.43
 5,700 14.33 14.43 14.24 0 0 0
25/04/2024
14.43
 4,700 14.53 14.53 14.24 0 0 0
24/04/2024
14.24
 1,100 14.24 14.53 14.24 0 300 -0.0
23/04/2024
14.24
 1,400 14.14 14.24 14.14 0 0 0
22/04/2024
14.33
 8,400 14.14 14.33 14.14 0 0 0
19/04/2024
14.43
 9,800 14.43 14.43 14.04 0 0 0
17/04/2024
14.53
 14,110 13.85 14.53 13.85 0 100 -0.0
16/04/2024
13.95
 14,400 14.14 14.14 13.75 0 0 0
15/04/2024
14.04
 109,700 14.82 14.82 14.04 1,500 0 0.0
12/04/2024
14.53
 64,413 14.24 14.92 14.04 0 0 0
11/04/2024
14.33
 9,300 14.33 14.43 14.14 0 0 0
10/04/2024
14.53
 20,800 14.04 14.53 14.04 1,000 1,000 -0.0
09/04/2024
14.63
 39,513 14.53 14.63 14.43 0 0 0
08/04/2024
14.53
 78,600 14.53 14.53 14.14 0 1,500 -0.0
05/04/2024
14.53
 51,100 13.75 14.53 13.66 0 0 0
04/04/2024
14.04
 8,900 13.95 14.04 13.75 0 0 0
03/04/2024
13.95
 47,700 13.85 14.04 13.66 0 0 0
02/04/2024
14.04
 4,500 14.14 14.14 13.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |