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)
01/04/2024
14.04
 7,300 14.33 14.33 13.95 0 0 0
29/03/2024
14.24
 9,502 14.14 14.92 14.14 0 0 0
28/03/2024
14.43
 82,101 14.43 15.40 13.95 1,500 1,500 -0.0
27/03/2024
14.53
 124,800 13.66 14.53 13.56 0 100 -0.0
26/03/2024
13.75
 21,500 13.66 13.75 13.66 0 0 0
25/03/2024
13.85
 27,200 13.66 13.85 13.56 0 0 0
22/03/2024
13.95
 13,903 13.85 14.04 13.56 0 0 0
21/03/2024
14.04
 5,500 14.04 14.04 13.85 0 0 0
20/03/2024
14.04
 510 14.14 14.14 13.75 0 0 0
19/03/2024
14.04
 25,817 14.04 14.24 13.95 0 0 0
18/03/2024
14.04
 78,135 13.85 14.33 13.66 0 0 0
15/03/2024
13.75
 24,500 13.95 13.95 13.75 0 0 0
14/03/2024
13.85
 36,717 13.95 13.95 13.66 0 0 0
13/03/2024
13.95
 1,300 13.66 13.95 13.66 0 0 0
12/03/2024
14.24
 47,500 13.75 14.24 13.46 0 0 0
11/03/2024
13.66
 13,500 13.56 13.85 13.56 0 0 0
08/03/2024
13.95
 28,700 13.85 13.95 13.46 0 0 0
07/03/2024
13.95
 16,500 13.56 13.95 13.56 0 0 0
06/03/2024
13.95
 29,801 13.37 13.95 13.37 0 300 -0.0
05/03/2024
13.85
 4,430 13.46 13.85 13.46 0 1,000 -0.0
04/03/2024
13.75
 12,510 13.56 13.75 13.46 0 1,000 -0.0
01/03/2024
13.85
 32,000 13.75 13.85 13.37 0 0 0
29/02/2024
13.56
 20,700 13.56 14.43 13.46 0 0 0
28/02/2024
13.27
 22,040 13.08 13.27 13.08 0 0 0
27/02/2024
13.08
 16,100 13.17 13.17 12.98 0 0 0
26/02/2024
13.08
 2,400 13.08 13.27 12.98 0 0 0
23/02/2024
13.27
 1,600 12.88 13.27 12.88 0 0 0
22/02/2024
13.17
 16,700 13.17 13.17 13.17 0 0 0
21/02/2024
13.08
 1,200 13.56 13.56 13.08 0 0 0
20/02/2024
13.37
 540 13.37 13.37 13.37 0 0 0
19/02/2024
13.46
 13,610 13.08 13.46 12.78 0 2,000 -0.0
16/02/2024
13.08
 23,000 13.08 13.08 13.08 0 0 0
15/02/2024
13.08
 8,000 13.37 13.37 13.08 0 0 0
07/02/2024
13.37
 16,200 12.98 13.37 12.88 0 100 -0.0
06/02/2024
12.78
 67,300 13.08 13.17 12.78 0 5,000 -0.1
05/02/2024
13.17
 35,800 13.08 13.27 13.08 0 2,000 -0.0
02/02/2024
13.08
 25,800 13.08 13.17 12.98 0 2,400 -0.0
01/02/2024
13.17
 100 13.17 13.17 13.17 0 0 0
31/01/2024
13.37
 9,500 13.08 13.37 12.78 0 4,000 -0.1
30/01/2024
13.08
 4,800 13.08 13.08 13.08 0 0 0
29/01/2024
13.08
 28,800 13.08 13.08 13.08 0 0 0
26/01/2024
12.98
 3,300 13.27 13.27 12.98 0 0 0
25/01/2024
13.37
 100 13.37 13.37 13.37 0 0 0
24/01/2024
12.78
 5,900 12.88 13.08 12.78 0 0 0
23/01/2024
12.69
 11,600 12.20 13.27 11.24 0 0 0
22/01/2024
13.17
 2,200 13.17 13.17 13.17 0 0 0
19/01/2024
13.08
 4,200 13.08 13.08 12.98 0 0 0
18/01/2024
13.17
 7,200 12.88 13.17 12.78 0 0 0
17/01/2024
13.08
 18,400 13.08 13.08 13.08 0 0 0
16/01/2024
13.08
 1,600 13.08 13.17 13.08 0 0 0
15/01/2024
13.17
 11,900 13.08 13.17 13.08 0 0 0
12/01/2024
13.27
 40,400 13.37 13.46 13.27 0 0 0
11/01/2024
13.46
 44,000 13.75 13.75 13.46 0 0 0
10/01/2024
13.75
 69,500 13.75 13.75 13.46 0 0 0
09/01/2024
13.75
 12,001 13.75 13.75 13.75 0 0 0
08/01/2024
13.56
 3,500 13.46 13.95 13.46 0 0 0
05/01/2024
13.75
 65,600 13.56 13.75 13.37 0 0 0
04/01/2024
13.46
 31,200 13.85 13.85 13.46 0 0 0
03/01/2024
13.85
 78,800 12.88 14.04 12.78 0 0 0
02/01/2024
12.88
 36,300 12.78 12.88 12.59 0 0 0
29/12/2023
13.08
 132,939 12.20 13.08 12.20 0 0 0
28/12/2023
12.20
 3,500 12.59 12.59 12.20 0 0 0
27/12/2023
12.40
 842 12.78 12.78 12.40 0 0 0
26/12/2023
12.78
 22,300 12.78 12.78 12.01 0 0 0
25/12/2023
12.78
 5,600 12.78 12.78 12.78 0 0 0
22/12/2023
12.98
 33,200 12.78 12.98 12.59 0 0 0
21/12/2023
13.08
 29,300 12.40 13.08 11.91 0 0 0
20/12/2023
12.49
 5,500 11.91 12.49 11.72 0 0 0
19/12/2023
12.40
 7,800 12.49 12.49 11.62 0 0 0
18/12/2023
12.49
 8,000 12.49 12.49 11.82 0 0 0
15/12/2023
12.49
 6,600 12.59 12.59 12.11 0 0 0
14/12/2023
12.49
 79,500 11.72 12.49 11.43 0 0 0
13/12/2023
12.01
 14,411 11.72 12.01 11.33 0 0 0
12/12/2023
12.01
 8,500 11.62 12.01 11.62 0 0 0
11/12/2023
11.91
 26,900 11.62 11.91 11.24 0 0 0
08/12/2023
11.82
 32,500 11.62 11.82 11.14 0 0 0
07/12/2023
11.62
 7,075 11.72 11.72 11.33 0 0 0
06/12/2023
12.11
 7,600 11.72 12.11 11.72 0 0 0
05/12/2023
12.20
 40,400 11.62 12.20 11.33 0 0 0
04/12/2023
11.43
 31,901 11.04 11.82 11.04 0 0 0
01/12/2023
11.82
 6,300 11.62 11.82 11.43 0 0 0
30/11/2023
11.82
 8,200 11.82 11.82 11.72 0 200 -0.0
29/11/2023
11.62
 21,200 11.24 11.62 10.94 0 0 0
28/11/2023
11.72
 3,100 10.94 11.91 10.94 0 0 0
27/11/2023
11.82
 4,100 11.91 11.91 11.72 0 0 0
24/11/2023
11.72
 13,600 11.72 11.72 11.24 0 0 0
23/11/2023
11.91
 4,050 11.72 11.91 11.72 0 0 0
22/11/2023
11.72
 7,400 11.62 11.72 11.62 0 0 0
21/11/2023
11.91
 6,500 12.20 12.20 11.43 0 1,900 -0.0
20/11/2023
11.72
 19,700 11.62 12.20 11.04 0 0 0
17/11/2023
11.91
 1,700 11.62 11.91 10.85 0 0 0
16/11/2023
12.01
 4,100 11.62 12.01 11.62 0 0 0
15/11/2023
12.01
 3,001 11.82 12.01 11.72 0 2,500 -0.0
14/11/2023
11.82
 4,700 11.82 12.01 11.62 0 3,500 -0.0
13/11/2023
11.82
 6,500 11.82 11.82 11.62 0 0 0
10/11/2023
11.72
 2,500 11.82 12.01 11.62 0 1,100 -0.0
09/11/2023
12.01
 7,650 11.62 12.01 11.53 0 100 -0.0
08/11/2023
11.91
 19,900 11.33 11.91 11.33 0 2,000 -0.0
07/11/2023
11.43
 6,800 11.24 11.43 11.24 0 2,800 -0.0
06/11/2023
11.43
 18,800 11.14 11.43 11.14 0 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |