CTCP Máy - Thiết bị Dầu khí (pvm)

15.40
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
(2024-08-20) 		-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)
14/02/2023
10.01
 900 9.72 10.49 10.01 0 0 0
13/02/2023
9.72
 6,000 10.20 10.20 9.72 0 0 0
10/02/2023
10.20
 4,300 10.20 10.20 9.91 0 0 0
09/02/2023
10.20
 4,000 10.49 10.49 10.20 0 0 0
08/02/2023
10.49
 200 9.91 10.49 10.01 0 0 0
07/02/2023
9.91
 1,700 10.11 10.11 9.91 0 0 0
06/02/2023
10.11
 14,700 10.39 10.39 10.01 0 0 0
03/02/2023
10.39
 300 10.58 10.58 10.39 0 0 0
02/02/2023
10.58
 1,000 10.58 10.58 10.58 0 0 0
01/02/2023
10.58
 107 10.11 10.58 10.58 0 0 0
31/01/2023
10.11
 6,903 10.20 10.58 10.01 0 0 0
30/01/2023
10.20
 700 10.49 10.68 10.20 0 0 0
27/01/2023
10.49
 1,000 11.15 11.15 10.49 0 0 0
19/01/2023
11.15
 300 10.58 11.15 10.20 0 0 0
18/01/2023
10.58
 2,800 9.91 12.01 10.58 0 0 0
17/01/2023
9.91
 19,100 9.82 10.58 9.91 0 0 0
16/01/2023
9.82
 3,000 10.01 10.01 9.63 0 0 0
13/01/2023
10.01
 400 10.39 10.68 10.01 0 0 0
12/01/2023
10.39
 900 10.58 10.58 9.82 0 0 0
11/01/2023
10.58
 0 10.58 10.58 10.58 0 0 0
10/01/2023
10.58
 36,800 9.53 10.68 10.39 0 0 0
09/01/2023
9.53
 1,400 9.82 9.91 9.53 0 0 0
06/01/2023
9.82
 5,900 10.20 10.39 9.72 0 0 0
05/01/2023
10.20
 16,200 9.82 10.77 10.20 0 0 0
04/01/2023
9.82
 13,800 10.01 10.20 8.68 0 0 0
03/01/2023
10.01
 3,100 10.01 10.30 9.53 0 0 0
30/12/2022
10.01
 1,400 9.72 10.68 9.53 0 0 0
29/12/2022
9.72
 1,000 8.68 10.01 9.72 0 0 0
28/12/2022
8.68
 200 10.01 10.01 8.68 0 0 0
27/12/2022
10.01
 200 9.72 10.01 9.53 0 0 0
26/12/2022
9.72
 900 10.20 10.20 8.87 0 0 0
23/12/2022
10.20
 2,400 9.44 10.20 9.53 0 0 0
22/12/2022
9.44
 700 10.30 10.39 9.44 0 0 0
21/12/2022
10.30
 0 10.11 10.30 10.11 0 0 0
20/12/2022
10.11
 14,500 10.49 10.49 10.11 0 0 0
19/12/2022
10.49
 59,300 10.30 10.68 10.01 0 0 0
16/12/2022
10.30
 8,400 10.39 10.39 9.91 0 0 0
15/12/2022
10.39
 1,300 10.39 10.49 10.39 0 0 0
14/12/2022
10.39
 1,600 10.20 10.49 10.39 0 0 0
13/12/2022
10.20
 200 10.30 10.68 10.20 0 0 0
12/12/2022
10.30
 1,700 10.49 10.49 10.01 0 0 0
09/12/2022
10.49
 5,500 10.39 10.49 10.01 0 0 0
08/12/2022
10.39
 3,200 10.01 10.39 8.96 0 0 0
07/12/2022
10.01
 2,900 10.11 10.49 10.01 0 0 0
06/12/2022
10.11
 20,100 10.77 10.87 10.11 0 0 0
05/12/2022
10.77
 34,200 10.68 11.06 10.20 0 1,500 -0.0
02/12/2022
10.68
 54,801 10.68 10.77 10.49 0 0 0
01/12/2022
10.68
 63,700 10.68 10.77 10.30 0 0 0
30/11/2022
10.68
 21,400 10.58 10.77 10.01 0 0 0
29/11/2022
10.58
 22,600 10.77 10.77 10.58 0 0 0
28/11/2022
10.77
 13,400 10.01 10.77 10.11 0 0 0
25/11/2022
10.01
 8,300 10.11 10.39 10.01 0 0 0
24/11/2022
10.11
 11,900 10.01 10.49 9.53 0 0 0
23/11/2022
10.01
 78,400 9.91 10.68 10.01 0 0 0
22/11/2022
9.91
 4,200 8.96 10.01 8.87 0 500 -0.0
21/11/2022
8.96
 12,300 8.87 8.96 8.77 0 0 0
18/11/2022
8.87
 1,200 8.58 8.87 7.44 0 0 0
17/11/2022
8.58
 7,800 7.63 8.58 7.63 0 0 0
16/11/2022
7.63
 7,700 8.48 8.48 7.25 0 0 0
15/11/2022
8.48
 74,700 8.58 8.68 8.39 0 0 0
14/11/2022
8.58
 38,400 9.06 9.15 8.29 0 0 0
11/11/2022
9.06
 2,200 9.53 9.53 9.06 0 0 0
10/11/2022
9.53
 0 9.34 9.53 9.34 0 0 0
09/11/2022
9.34
 8,900 9.25 10.01 9.25 0 300 -0.0
08/11/2022
9.25
 28,200 10.49 10.49 9.15 0 0 0
07/11/2022
10.49
 1,000 10.87 10.87 10.49 0 0 0
04/11/2022
10.87
 100 10.49 10.87 10.87 0 0 0
03/11/2022
10.49
 4,100 10.87 10.87 10.30 0 0 0
02/11/2022
10.87
 5,000 10.58 10.87 10.87 0 0 0
01/11/2022
10.58
 6,800 10.30 10.58 10.39 0 0 0
31/10/2022
10.30
 21,000 10.77 10.77 10.30 0 0 0
28/10/2022
10.77
 17,800 10.96 12.01 10.68 0 0 0
27/10/2022
10.96
 4,300 10.49 10.96 10.11 0 0 0
26/10/2022
10.49
 7,000 11.25 11.25 10.39 0 0 0
25/10/2022
11.25
 12,800 10.77 11.44 11.06 0 0 0
24/10/2022
10.77
 12,500 11.82 11.92 10.77 0 0 0
21/10/2022
11.82
 23,800 11.92 12.77 11.63 0 0 0
20/10/2022
11.92
 13,600 11.63 12.20 11.92 0 0 0
19/10/2022
11.63
 6,500 11.54 12.30 11.63 0 0 0
18/10/2022
11.54
 5,800 11.44 11.54 11.44 0 0 0
17/10/2022
11.44
 1,600 11.54 11.54 11.44 0 0 0
14/10/2022
11.54
 5,400 11.34 11.63 11.44 0 0 0
13/10/2022
11.34
 3,800 11.73 11.73 11.34 0 0 0
12/10/2022
11.73
 4,800 11.34 11.73 11.15 0 0 0
11/10/2022
11.34
 30,800 11.34 11.63 11.34 0 0 0
10/10/2022
11.34
 7,610 10.96 11.34 10.96 0 0 0
07/10/2022
10.96
 9,700 12.11 12.11 10.96 0 0 0
06/10/2022
12.11
 8,200 12.39 12.87 12.11 0 0 0
05/10/2022
12.39
 200 11.92 12.39 12.39 0 0 0
04/10/2022
11.92
 10,000 11.92 12.87 11.92 0 0 0
03/10/2022
11.92
 6,500 12.11 12.11 11.92 0 0 0
30/09/2022
12.11
 26,300 12.11 12.11 12.01 0 0 0
29/09/2022
12.11
 6,400 12.11 12.20 12.11 0 0 0
28/09/2022
12.11
 23,100 12.39 12.39 12.01 0 0 0
27/09/2022
12.39
 6,300 12.39 12.58 12.39 0 0 0
26/09/2022
12.39
 25,500 13.06 13.06 12.01 0 0 0
23/09/2022
13.06
 2,300 13.06 13.25 12.68 0 0 0
22/09/2022
13.06
 12,000 13.35 13.35 12.30 0 0 0
21/09/2022
13.35
 107 13.25 13.35 13.35 0 0 0
20/09/2022
13.25
 14,500 12.39 13.54 12.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |