CTCP Cơ khí Xăng dầu (pms)

33.50
2.30
(7.37%)
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
(2024-10-16) 		-3.10 -9.04% 12,700 0 0
28.50
34.30
31.20
2 tháng
(2024-09-16) 		-1.80 -5.45% 29,600 0 0
28.50
34.30
31.20
3 tháng
(2024-08-19) 		-0.80 -2.50% 39,600 0 0
28.50
36.10
31.20
6 tháng
(2024-05-20) 		1.24 4.13% 353,100 -15,000 -0.5
28.50
38.05
31.20
12 tháng
(2023-11-21) 		5.47 21.24% 781,720 -241,700 -6.5
23.99
38.05
31.20
24 tháng
(2022-11-28) 		12.98 71.21% 936,258 -272,101 -7.3
16.80
38.05
31.20
36 tháng
(2021-12-01) 		13.95 80.85% 1,121,333 -261,831 -6.9
13.96
38.05
31.20
60 tháng
(2019-12-12) 		23.06 283.23% 1,714,664 -243,591 -6.4
6.11
38.05
31.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2022
13.96
 300 15.38 15.38 13.96 0 0 0
15/11/2022
15.38
 400 17.05 18.22 15.38 0 0 0
14/11/2022
17.05
 300 18.89 19.14 17.05 0 0 0
11/11/2022
18.89
 0 18.89 18.89 18.89 0 0 0
10/11/2022
18.89
 0 18.89 18.89 18.89 0 0 0
09/11/2022
18.89
 100 18.89 18.89 18.89 0 0 0
08/11/2022
18.89
 0 18.89 18.89 18.89 0 0 0
07/11/2022
18.89
 70 18.89 18.89 18.89 0 0 0
04/11/2022
18.89
 0 18.89 18.89 18.89 0 0 0
03/11/2022
18.89
 0 18.89 18.89 18.89 0 0 0
02/11/2022
18.89
 0 18.89 18.89 18.89 0 0 0
01/11/2022
18.89
 500 17.22 18.89 17.05 0 400 -0.0
31/10/2022
17.22
 51 17.22 17.22 17.22 0 0 0
28/10/2022
17.22
 200 15.80 17.22 17.22 0 0 0
27/10/2022
15.80
 100 17.05 17.05 15.80 0 0 0
26/10/2022
17.05
 0 17.05 17.05 17.05 0 0 0
25/10/2022
17.05
 0 17.05 17.05 17.05 0 0 0
24/10/2022
17.05
 100 18.39 18.39 17.05 0 0 0
21/10/2022
18.39
 200 18.98 18.98 18.39 0 0 0
20/10/2022
18.98
 2,655 21.07 21.07 18.98 0 0 0
19/10/2022
21.07
 100 19.31 21.07 21.07 0 0 0
18/10/2022
19.31
 100 17.55 19.31 19.31 0 0 0
17/10/2022
17.55
 3,870 18.31 19.98 17.39 700 1,900 -0.0
14/10/2022
18.31
 1,860 20.23 20.23 18.31 0 0 0
13/10/2022
20.23
 200 18.39 20.23 16.55 0 100 -0.0
12/10/2022
18.39
 13,409 17.81 19.56 16.89 5,100 13,370 -0.2
11/10/2022
17.81
 5,140 16.22 17.81 17.05 0 5,000 -0.1
10/10/2022
16.22
 101 17.97 17.97 16.22 0 0 0
07/10/2022
17.97
 0 17.97 17.97 17.97 0 0 0
06/10/2022
17.97
 640 19.90 19.90 17.97 0 0 0
05/10/2022
19.90
 0 19.90 19.90 19.90 0 0 0
04/10/2022
19.90
 100 19.06 19.90 19.90 0 0 0
03/10/2022
19.06
 1 19.06 19.06 19.06 0 0 0
30/09/2022
19.06
 1,099 19.14 19.14 18.47 0 0 0
29/09/2022
19.14
 13 19.14 19.14 19.14 0 0 0
28/09/2022
19.14
 242 19.31 19.31 19.14 0 0 0
27/09/2022
19.31
 0 19.31 19.31 19.31 0 0 0
26/09/2022
19.31
 0 19.31 19.31 19.31 0 0 0
23/09/2022
19.31
 30 19.31 19.31 19.31 0 0 0
22/09/2022
19.31
 0 19.31 19.31 19.31 0 0 0
21/09/2022
19.31
 0 19.31 19.31 19.31 0 0 0
20/09/2022
19.31
 30 19.31 19.31 19.31 0 0 0
19/09/2022
19.31
 75 19.31 19.31 19.31 0 0 0
16/09/2022
19.31
 76 19.31 19.31 19.31 0 0 0
15/09/2022
19.31
 50 19.31 19.31 19.31 0 0 0
14/09/2022
19.31
 100 18.39 19.31 19.31 0 0 0
13/09/2022
18.39
 180 19.23 19.23 18.39 0 100 -0.0
12/09/2022
19.23
 125 21.07 21.07 19.23 0 0 0
09/09/2022
21.07
 200 19.48 21.23 21.07 100 0 0.0
08/09/2022
19.48
 0 19.48 19.48 19.48 0 0 0
07/09/2022
19.48
 300 19.31 19.48 19.48 300 0 0.0
06/09/2022
19.31
 0 19.31 19.31 19.31 0 0 0
05/09/2022
19.31
 0 19.31 19.31 19.31 0 0 0
31/08/2022
19.31
 0 19.31 19.31 19.31 0 0 0
30/08/2022
19.31
 0 19.31 19.31 19.31 0 0 0
29/08/2022
19.31
 0 19.31 19.31 19.31 0 0 0
26/08/2022
19.31
 0 19.31 19.31 19.31 0 0 0
25/08/2022
19.31
 0 19.31 19.31 19.31 0 0 0
24/08/2022
19.31
 0 19.31 19.31 19.31 0 0 0
23/08/2022
19.31
 200 20.31 20.31 19.31 0 0 0
22/08/2022
20.31
 0 20.31 20.31 20.31 0 0 0
19/08/2022
20.31
 0 20.31 20.31 20.31 0 0 0
18/08/2022
20.31
 100 20.31 20.31 20.31 0 0 0
17/08/2022
20.31
 0 20.31 20.31 20.31 0 0 0
16/08/2022
20.31
 0 20.31 20.31 20.31 0 0 0
15/08/2022
20.31
 0 20.31 20.31 20.31 0 0 0
12/08/2022
20.31
 0 20.31 20.31 20.31 0 0 0
11/08/2022
20.31
 200 20.31 20.31 20.31 0 0 0
10/08/2022
20.31
 100 20.31 20.31 20.31 0 0 0
09/08/2022
20.31
 200 20.40 20.40 20.31 0 0 0
08/08/2022
20.40
 200 20.48 20.48 20.40 0 0 0
05/08/2022
20.48
 0 20.48 20.48 20.48 0 0 0
04/08/2022
20.48
 0 20.48 20.48 20.48 0 0 0
03/08/2022
20.48
 0 20.48 20.48 20.48 0 0 0
02/08/2022
20.48
 200 20.48 20.48 20.48 0 0 0
01/08/2022
20.48
 200 19.23 20.48 19.81 0 0 0
29/07/2022
19.23
 0 19.23 19.23 19.23 0 0 0
28/07/2022
19.23
 0 19.23 19.23 19.23 0 0 0
27/07/2022
19.23
 0 19.23 19.23 19.23 0 0 0
26/07/2022
19.23
 0 19.23 19.23 19.23 0 0 0
25/07/2022
19.23
 0 19.23 19.23 19.23 0 0 0
22/07/2022
19.23
 500 19.64 19.64 19.23 0 0 0
21/07/2022
19.64
 0 19.64 19.64 19.64 0 0 0
20/07/2022
19.64
 0 19.64 19.64 19.64 0 0 0
19/07/2022
19.64
 200 20.06 20.06 19.64 200 0 0.0
18/07/2022
20.06
 0 20.06 20.06 20.06 0 0 0
15/07/2022
20.06
 370 20.81 20.81 20.06 0 0 0
14/07/2022
20.81
 0 20.81 20.81 20.81 0 0 0
13/07/2022
20.81
 0 20.81 20.81 20.81 0 0 0
12/07/2022
20.81
 400 19.23 20.81 17.55 0 0 0
11/07/2022
19.23
 100 17.72 19.23 19.23 0 0 0
08/07/2022
17.72
 0 17.72 17.72 17.72 0 0 0
07/07/2022
17.72
 0 17.72 17.72 17.72 0 0 0
06/07/2022
17.72
 20 17.72 17.72 17.72 0 0 0
05/07/2022
17.72
 1,300 19.64 19.64 17.72 0 0 0
04/07/2022
19.64
 0 19.64 19.64 19.64 0 0 0
01/07/2022
19.64
 0 19.64 19.64 19.64 0 0 0
30/06/2022
19.64
 3,820 20.06 20.06 18.06 3,200 3,320 -0.0
29/06/2022
20.06
 0 20.06 20.06 20.06 0 0 0
28/06/2022
20.06
 0 20.06 20.06 20.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |