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)
19/09/2022
12.39
 25,400 13.63 13.73 12.39 0 0 0
16/09/2022: Cổ tức tiền mặt tỉ lệ: 7%
16/09/2022
13.63
 53,600 13.92 14.78 13.63 0 0 0
15/09/2022
13.92
 5,400 13.74 14.19 13.92 0 0 0
14/09/2022
13.74
 24,600 14.19 14.19 13.74 0 0 0
13/09/2022
14.19
 9,100 13.74 14.28 13.65 0 0 0
12/09/2022
13.74
 16,603 14.01 14.37 13.74 0 0 0
09/09/2022
14.01
 19,400 13.28 14.01 13.37 0 0 0
08/09/2022
13.28
 42,000 13.65 14.37 13.28 0 0 0
07/09/2022
13.65
 42,271 14.46 14.46 13.65 0 0 0
06/09/2022
14.46
 19,400 14.56 14.56 14.37 0 0 0
05/09/2022
14.56
 92,100 14.37 14.65 14.37 0 0 0
31/08/2022
14.37
 6,500 14.56 14.65 14.37 0 0 0
30/08/2022
14.56
 58,100 14.46 14.74 14.10 0 0 0
29/08/2022
14.46
 76,800 14.46 14.65 14.28 0 0 0
26/08/2022
14.46
 72,900 13.46 14.83 13.65 0 0 0
25/08/2022
13.46
 43,800 13.01 13.83 12.74 0 0 0
24/08/2022
13.01
 27,200 13.01 13.10 12.83 0 0 0
23/08/2022
13.01
 44,700 12.65 13.10 12.65 0 0 0
22/08/2022
12.65
 33,900 12.74 12.74 11.92 100 0 0.0
19/08/2022
12.74
 26,700 12.55 12.92 12.55 0 0 0
18/08/2022
12.55
 15,600 13.10 13.10 12.55 0 0 0
17/08/2022
13.10
 72,400 11.74 13.10 11.74 0 0 0
16/08/2022
11.74
 12,700 11.64 12.01 11.55 0 0 0
15/08/2022
11.64
 19,000 11.64 11.74 11.55 0 0 0
12/08/2022
11.64
 16,200 11.64 11.92 11.64 0 0 0
11/08/2022
11.64
 16,500 12.01 12.10 11.64 0 0 0
10/08/2022
12.01
 4,500 12.01 12.55 12.01 0 0 0
09/08/2022
12.01
 22,800 11.74 12.28 11.83 0 0 0
08/08/2022
11.74
 13,000 11.83 11.83 11.74 0 0 0
05/08/2022
11.83
 11,500 11.74 11.83 11.64 0 0 0
04/08/2022
11.74
 25,200 11.83 11.83 11.74 0 0 0
03/08/2022
11.83
 15,100 11.74 11.83 11.64 100 0 0.0
02/08/2022
11.74
 5,700 11.46 11.83 11.55 100 0 0.0
01/08/2022
11.46
 4,600 11.46 11.64 11.46 0 0 0
29/07/2022
11.46
 24,100 11.46 11.55 11.46 0 0 0
28/07/2022
11.46
 11,100 11.28 11.64 11.46 0 0 0
27/07/2022
11.28
 1,800 11.83 11.83 11.28 0 0 0
26/07/2022
11.83
 2,100 11.46 12.01 11.46 0 0 0
25/07/2022
11.46
 7,100 11.55 11.64 11.28 0 0 0
22/07/2022
11.55
 8,700 11.83 11.83 11.46 0 0 0
21/07/2022
11.83
 16,200 11.83 12.55 11.64 0 0 0
20/07/2022
11.83
 33,700 11.37 12.01 11.74 0 0 0
19/07/2022
11.37
 3,800 11.37 11.64 11.37 0 0 0
18/07/2022
11.37
 22,900 11.37 11.46 11.28 0 0 0
15/07/2022
11.37
 7,100 12.01 12.01 11.28 0 0 0
14/07/2022
12.01
 5,500 11.46 12.65 11.10 0 0 0
13/07/2022
11.46
 1,200 11.10 11.64 11.46 0 0 0
12/07/2022
11.10
 1,300 11.19 11.19 11.01 0 0 0
11/07/2022
11.19
 19,400 11.37 11.37 11.19 0 0 0
08/07/2022
11.37
 1,700 11.37 11.46 11.28 0 0 0
07/07/2022
11.37
 11,900 11.10 11.37 11.19 0 0 0
06/07/2022
11.10
 45,600 11.92 11.92 11.10 0 0 0
05/07/2022
11.92
 21,000 12.01 12.01 11.92 0 0 0
04/07/2022
12.01
 12,500 12.55 12.55 11.83 0 0 0
01/07/2022
12.55
 48,700 12.28 12.55 11.92 0 0 0
30/06/2022
12.28
 11,409 12.65 12.65 12.28 0 0 0
29/06/2022
12.65
 35,700 12.74 12.83 12.55 0 0 0
28/06/2022
12.74
 21,400 12.74 12.92 11.83 0 0 0
27/06/2022
12.74
 31,000 12.01 13.01 12.55 0 0 0
24/06/2022
12.01
 9,900 11.92 13.55 12.01 0 0 0
23/06/2022
11.92
 3,000 11.74 11.92 11.83 0 0 0
22/06/2022
11.74
 19,700 11.74 12.37 11.64 0 0 0
21/06/2022
11.74
 58,900 11.64 11.92 10.55 0 0 0
20/06/2022
11.64
 60,200 11.74 11.92 11.64 0 0 0
17/06/2022
11.74
 54,800 12.10 12.28 11.74 0 0 0
16/06/2022
12.10
 20,300 11.74 12.74 12.10 0 0 0
15/06/2022
11.74
 48,500 12.10 12.92 11.74 0 0 0
14/06/2022
12.10
 25,200 12.55 12.92 11.74 0 0 0
13/06/2022
12.55
 16,300 12.55 12.55 11.83 0 0 0
10/06/2022
12.55
 8,600 13.10 13.19 12.37 0 0 0
09/06/2022
13.10
 1,700 12.83 13.10 12.46 0 0 0
08/06/2022
12.83
 54,741 12.55 12.83 12.55 0 0 0
07/06/2022
12.55
 12,800 12.74 12.74 12.46 0 0 0
06/06/2022
12.74
 3,500 12.74 12.92 12.74 0 0 0
03/06/2022
12.74
 6,100 13.01 13.01 12.55 0 0 0
02/06/2022
13.01
 6,400 13.01 13.10 12.92 0 0 0
01/06/2022
13.01
 19,200 12.74 13.10 12.92 0 0 0
31/05/2022
12.74
 16,200 13.28 13.37 12.74 0 0 0
30/05/2022
13.28
 11,500 13.37 13.46 13.19 0 0 0
27/05/2022
13.37
 2,400 13.10 13.46 13.10 0 0 0
26/05/2022
13.10
 18,000 13.19 13.46 13.10 0 0 0
25/05/2022
13.19
 6,800 12.65 13.19 12.83 0 0 0
24/05/2022
12.65
 10,450 13.01 13.01 12.55 0 0 0
23/05/2022
13.01
 42,800 13.19 13.65 13.01 0 0 0
20/05/2022
13.19
 35,700 13.01 13.19 12.83 0 0 0
19/05/2022
13.01
 22,500 13.01 13.01 11.83 0 0 0
18/05/2022
13.01
 31,400 13.46 13.55 13.01 0 0 0
17/05/2022
13.46
 27,400 12.65 13.46 12.74 0 0 0
16/05/2022
12.65
 38,900 13.19 13.65 12.37 0 0 0
13/05/2022
13.19
 18,000 13.28 13.55 12.37 0 0 0
12/05/2022
13.28
 13,901 14.46 14.46 13.28 0 0 0
11/05/2022
14.46
 12,200 14.37 15.01 13.28 0 0 0
10/05/2022
14.37
 9,000 13.92 14.37 13.65 0 0 0
09/05/2022
13.92
 78,800 15.56 15.56 13.01 0 0 0
06/05/2022
15.56
 28,100 15.74 15.74 15.01 0 0 0
05/05/2022
15.74
 13,700 15.56 15.92 15.47 0 0 0
04/05/2022
15.56
 51,800 15.01 16.65 15.10 200 0 0.0
29/04/2022
15.01
 35,300 14.56 15.19 14.56 0 0 0
28/04/2022
14.56
 22,700 14.56 14.92 14.28 0 0 0
27/04/2022
14.56
 35,400 14.01 14.74 13.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |