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)
15/06/2017
4.62
 100,600 4.36 4.89 4.43 0 0 0
14/06/2017
4.36
 179,300 4.10 4.36 4.16 0 0 0
13/06/2017
4.10
 45,300 4.10 4.16 4.10 0 0 0
12/06/2017
4.10
 56,200 4.10 4.10 4.03 0 0 0
09/06/2017
4.10
 45,200 4.03 4.10 4.03 0 0 0
08/06/2017
4.03
 33,400 4.10 4.10 4.03 0 0 0
07/06/2017
4.10
 3,900 4.16 4.16 4.03 0 0 0
06/06/2017
4.16
 54,500 4.03 4.16 4.03 0 0 0
05/06/2017
4.03
 44,300 4.03 4.03 3.90 0 0 0
02/06/2017
4.03
 9,500 3.96 4.03 4.03 0 0 0
01/06/2017
3.96
 3,200 4.10 4.10 3.90 0 0 0
31/05/2017
4.10
 48,200 3.90 4.10 3.90 0 0 0
30/05/2017
3.90
 5,100 4.10 4.29 3.90 0 0 0
29/05/2017
4.10
 40,100 4.36 4.36 3.90 0 0 0
26/05/2017
4.36
 100 4.10 4.36 4.36 0 0 0
25/05/2017
4.10
 65,400 3.90 4.10 3.90 0 0 0
24/05/2017
3.90
 67,700 3.83 3.90 3.83 0 0 0
23/05/2017
3.83
 10,200 3.90 3.90 3.83 0 0 0
22/05/2017
3.90
 36,000 3.90 3.90 3.83 0 0 0
19/05/2017
3.90
 8,300 3.83 3.90 3.77 0 0 0
18/05/2017
3.83
 12,300 3.77 3.90 3.77 0 0 0
17/05/2017
3.77
 21,700 3.83 3.83 3.77 0 5,000 -0.0
16/05/2017
3.83
 22,900 3.96 3.96 3.83 0 0 0
15/05/2017
3.96
 154,800 3.90 3.96 3.83 0 0 0
12/05/2017
3.90
 10,600 3.90 3.90 3.83 5,000 0 0.0
11/05/2017
3.90
 327,400 3.83 3.90 3.83 0 0 0
10/05/2017
3.83
 18,800 3.83 3.83 3.77 0 0 0
09/05/2017
3.83
 20,700 3.96 3.96 3.77 0 0 0
08/05/2017
3.96
 141,500 3.83 3.96 3.70 0 0 0
05/05/2017
3.83
 26,100 3.77 3.83 3.77 0 0 0
04/05/2017
3.77
 24,800 3.70 3.77 3.77 0 0 0
03/05/2017
3.70
 24,000 3.96 3.96 3.70 0 0 0
28/04/2017
3.96
 8,000 3.83 3.96 3.83 0 0 0
27/04/2017
3.83
 100 3.90 3.90 3.83 0 0 0
26/04/2017
3.90
 100 3.77 3.90 3.90 0 0 0
25/04/2017
3.77
 3,600 3.83 3.83 3.77 0 0 0
24/04/2017
3.83
 4,600 3.90 3.96 3.83 0 0 0
21/04/2017
3.90
 7,300 3.83 3.96 3.83 0 0 0
20/04/2017
3.83
 25,800 3.83 3.83 3.83 0 0 0
19/04/2017
3.83
 6,200 3.70 3.83 3.77 0 0 0
18/04/2017
3.70
 68,000 3.83 3.83 3.70 0 0 0
17/04/2017
3.83
 23,900 4.03 4.03 3.70 0 0 0
14/04/2017
4.03
 2,300 3.96 4.03 3.90 0 0 0
13/04/2017
3.96
 17,600 4.29 4.29 3.96 0 0 0
12/04/2017
4.29
 20,600 4.49 4.49 4.16 0 0 0
11/04/2017
4.49
 91,500 4.49 4.56 3.70 0 0 0
10/04/2017
4.49
 27,100 4.29 4.62 3.77 0 0 0
07/04/2017
4.29
 114,500 3.90 4.29 3.83 0 0 0
05/04/2017
3.90
 220,000 3.43 4.03 3.57 0 0 0
04/04/2017
3.43
 17,100 3.63 3.63 3.37 0 0 0
03/04/2017
3.63
 27,000 3.70 3.70 3.63 0 0 0
31/03/2017
3.70
 45,200 3.70 3.70 3.63 0 0 0
30/03/2017
3.70
 27,300 3.70 3.70 3.63 0 0 0
29/03/2017
3.70
 7,800 3.63 3.70 3.70 0 0 0
28/03/2017
3.63
 12,200 3.70 3.70 3.63 0 0 0
27/03/2017
3.70
 0 3.70 3.70 3.70 0 0 0
24/03/2017
3.70
 3,600 3.63 3.70 3.70 0 0 0
23/03/2017
3.63
 41,100 3.70 3.70 3.63 0 0 0
22/03/2017
3.70
 14,700 3.70 3.70 3.63 0 0 0
21/03/2017
3.70
 41,800 3.70 3.70 3.63 0 0 0
20/03/2017
3.70
 18,700 3.70 3.77 3.63 0 0 0
17/03/2017
3.70
 165,200 3.70 3.70 3.24 0 0 0
16/03/2017
3.70
 300 3.63 3.70 3.63 0 0 0
15/03/2017
3.63
 0 3.70 3.63 3.63 0 0 0
14/03/2017
3.70
 6,800 3.50 3.70 3.43 0 0 0
13/03/2017
3.50
 800 3.43 3.50 3.37 0 0 0
10/03/2017
3.43
 12,500 3.43 3.63 3.43 0 0 0
09/03/2017
3.43
 500 3.63 3.63 3.43 0 0 0
08/03/2017
3.63
 34,900 3.63 3.70 3.63 0 0 0
07/03/2017
3.63
 5,800 3.63 3.63 3.37 0 0 0
06/03/2017
3.63
 1,100 3.70 3.70 3.63 0 0 0
03/03/2017
3.70
 21,600 3.77 3.77 3.37 0 0 0
02/03/2017
3.77
 800 3.63 3.77 3.50 0 0 0
01/03/2017
3.63
 21,700 3.63 3.63 3.63 0 0 0
28/02/2017
3.63
 98,600 3.63 3.70 3.63 0 0 0
27/02/2017
3.63
 14,300 3.70 3.70 3.63 0 0 0
24/02/2017
3.70
 55,200 3.70 3.77 3.63 0 0 0
23/02/2017
3.70
 168,000 3.70 3.77 3.63 0 0 0
22/02/2017
3.70
 6,200 3.77 3.77 3.70 0 0 0
21/02/2017
3.77
 4,000 3.70 3.77 3.77 0 0 0
20/02/2017
3.70
 700 3.83 3.83 3.70 0 0 0
17/02/2017
3.83
 400 3.70 3.83 3.63 0 0 0
16/02/2017
3.70
 2,300 3.70 3.83 3.63 0 0 0
15/02/2017
3.70
 5,400 3.77 3.77 3.70 0 0 0
14/02/2017
3.77
 2,400 3.70 3.77 3.24 0 0 0
13/02/2017
3.70
 600 3.70 3.70 3.70 0 0 0
10/02/2017
3.70
 4,700 3.70 3.70 3.70 0 0 0
09/02/2017
3.70
 2,700 3.70 3.70 3.24 0 0 0
08/02/2017
3.70
 10,000 3.70 3.70 3.70 0 0 0
07/02/2017
3.70
 8,000 3.77 3.77 3.70 0 0 0
06/02/2017
3.77
 16,700 3.63 3.77 3.63 0 0 0
03/02/2017
3.63
 1,200 3.63 3.63 3.63 0 0 0
02/02/2017
3.63
 15,000 3.63 3.63 3.63 0 0 0
25/01/2017
3.63
 1,000 3.63 3.63 3.63 0 0 0
24/01/2017
3.63
 32,000 3.63 3.63 3.63 0 0 0
23/01/2017
3.63
 25,000 3.63 3.63 3.63 0 0 0
20/01/2017
3.63
 39,900 3.63 3.70 3.57 0 0 0
19/01/2017
3.63
 10,300 3.63 3.63 3.57 0 0 0
18/01/2017
3.63
 40,700 3.63 3.77 3.63 0 0 0
17/01/2017
3.63
 15,500 3.63 3.63 3.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |