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)
26/04/2022
14.01
 37,700 14.10 14.10 13.37 100 0 0.0
25/04/2022
14.10
 17,900 14.56 15.28 13.28 0 0 0
22/04/2022
14.56
 22,000 14.56 15.28 14.10 0 0 0
21/04/2022
14.56
 122,500 16.37 16.37 14.19 0 0 0
20/04/2022
16.37
 35,500 16.83 17.28 16.28 0 0 0
19/04/2022
16.83
 47,800 17.28 17.38 16.56 0 0 0
18/04/2022
17.28
 37,600 17.56 17.83 16.83 0 0 0
15/04/2022
17.56
 17,400 17.65 18.19 17.56 0 0 0
14/04/2022
17.65
 16,400 17.92 18.19 17.65 0 0 0
13/04/2022
17.92
 42,000 17.56 17.92 17.38 0 0 0
12/04/2022
17.56
 40,100 18.19 18.19 17.47 0 0 0
08/04/2022
18.19
 58,900 18.10 18.19 17.74 100 0 0.0
07/04/2022
18.10
 55,200 18.29 18.56 18.10 0 0 0
06/04/2022
18.29
 108,100 18.29 18.56 18.19 0 0 0
05/04/2022
18.29
 41,300 18.38 18.56 18.19 0 0 0
04/04/2022
18.38
 39,900 18.29 18.56 18.10 100 0 0.0
01/04/2022
18.29
 76,500 18.38 18.38 18.01 0 0 0
31/03/2022
18.38
 101,700 18.29 18.47 18.01 0 0 0
30/03/2022
18.29
 110,500 18.56 18.65 18.19 0 0 0
29/03/2022
18.56
 42,452 18.47 18.83 18.47 0 0 0
28/03/2022
18.47
 200,700 18.74 18.92 18.19 0 0 0
25/03/2022
18.74
 64,100 19.01 19.20 18.74 0 0 0
24/03/2022
19.01
 80,601 18.74 19.01 18.65 0 0 0
23/03/2022
18.74
 55,752 18.83 18.92 18.56 0 0 0
22/03/2022
18.83
 61,500 18.83 18.92 18.74 0 0 0
21/03/2022
18.83
 93,200 18.65 18.83 18.38 0 20,000 -0.4
18/03/2022
18.65
 42,002 18.83 19.20 18.65 0 0 0
17/03/2022
18.83
 58,951 18.83 18.92 18.56 0 0 0
16/03/2022
18.83
 42,200 18.74 18.83 18.29 0 0 0
15/03/2022
18.74
 169,201 18.38 18.83 18.19 0 0 0
14/03/2022
18.38
 201,200 19.47 19.47 18.38 100 200 -0.0
11/03/2022
19.47
 73,300 19.83 19.92 19.38 0 0 0
10/03/2022
19.83
 110,200 20.38 20.38 19.20 200 0 0.0
09/03/2022
20.38
 405,800 19.83 20.56 19.10 20,300 0 0.5
08/03/2022
19.83
 141,700 20.56 20.92 19.65 0 0 0
07/03/2022
20.56
 407,000 19.74 21.11 19.65 200 0 0.0
04/03/2022
19.74
 224,401 20.65 20.83 19.65 200 0 0.0
03/03/2022
20.65
 154,919 20.38 21.65 20.47 800 0 0.0
02/03/2022
20.38
 386,101 19.74 20.47 19.56 0 0 0
01/03/2022
19.74
 202,200 18.65 19.83 18.65 0 0 0
28/02/2022
18.65
 62,032 18.74 18.74 18.38 0 0 0
25/02/2022
18.74
 44,700 18.65 18.83 18.47 0 0 0
24/02/2022
18.65
 91,100 19.10 19.29 18.19 0 0 0
23/02/2022
19.10
 81,800 18.56 19.38 18.38 0 0 0
22/02/2022
18.56
 60,800 18.56 18.65 18.19 0 0 0
21/02/2022
18.56
 39,900 18.74 18.92 18.38 0 0 0
18/02/2022
18.74
 73,400 18.38 18.92 18.29 0 0 0
17/02/2022
18.38
 56,500 18.19 18.38 18.10 0 0 0
16/02/2022
18.19
 19,200 18.19 18.38 18.10 0 0 0
15/02/2022
18.19
 32,900 18.19 18.29 17.92 0 0 0
14/02/2022
18.19
 27,900 18.47 18.47 18.19 0 0 0
11/02/2022
18.47
 36,605 18.74 18.74 18.29 0 0 0
10/02/2022
18.74
 43,905 18.38 18.83 18.19 0 0 0
09/02/2022
18.38
 23,300 18.65 18.74 18.19 0 0 0
08/02/2022
18.65
 22,400 18.47 18.65 18.19 0 0 0
07/02/2022
18.47
 13,534 17.74 19.65 18.47 0 0 0
28/01/2022
17.74
 37,300 17.74 18.19 17.74 0 0 0
27/01/2022
17.74
 13,100 17.74 17.83 17.65 0 0 0
26/01/2022
17.74
 34,810 18.29 18.29 17.74 0 0 0
25/01/2022
18.29
 15,900 18.10 18.38 17.65 0 0 0
24/01/2022
18.10
 58,700 18.47 18.92 18.10 0 0 0
21/01/2022
18.47
 28,700 18.47 19.10 18.38 0 0 0
20/01/2022
18.47
 65,600 17.83 18.56 17.56 0 0 0
19/01/2022
17.83
 37,600 17.83 17.83 17.65 0 0 0
18/01/2022
17.83
 89,100 18.38 18.38 17.65 0 1,500 -0.0
17/01/2022
18.38
 151,100 18.92 19.01 18.01 0 0 0
14/01/2022
18.92
 67,900 19.01 19.01 18.29 0 1,000 -0.0
13/01/2022
19.01
 109,800 19.10 19.47 18.38 0 0 0
12/01/2022
19.10
 111,300 19.56 19.74 18.29 0 0 0
11/01/2022
19.56
 33,749 19.74 19.74 19.20 0 0 0
10/01/2022
19.74
 113,000 19.65 19.83 19.38 100 0 0.0
07/01/2022
19.65
 128,700 20.01 20.01 19.56 0 0 0
06/01/2022
20.01
 72,400 20.20 20.20 19.74 0 0 0
05/01/2022
20.20
 100,700 20.10 20.38 19.65 100 0 0.0
04/01/2022
20.10
 177,600 19.83 20.38 19.56 0 0 0
31/12/2021
19.83
 54,700 19.83 19.83 19.56 0 0 0
30/12/2021
19.83
 71,200 20.10 20.10 19.65 8,000 0 0.2
29/12/2021
20.10
 54,100 19.92 20.10 19.83 0 0 0
28/12/2021
19.92
 71,300 19.83 20.74 19.65 0 0 0
27/12/2021
19.83
 144,301 19.83 19.83 19.10 0 0 0
24/12/2021
19.83
 104,700 19.83 20.29 19.56 0 0 0
23/12/2021
19.83
 376,639 20.74 20.74 19.56 0 0 0
22/12/2021
20.74
 244,600 20.74 21.29 20.38 0 0 0
21/12/2021
20.74
 223,600 21.20 21.20 20.47 0 0 0
20/12/2021
21.20
 176,400 22.11 22.20 20.92 0 0 0
17/12/2021
22.11
 414,701 21.56 22.56 21.56 0 0 0
16/12/2021
21.56
 544,200 20.56 21.74 20.47 0 0 0
15/12/2021
20.56
 145,500 20.47 20.74 20.20 0 0 0
14/12/2021
20.47
 169,300 20.83 20.83 20.38 0 0 0
13/12/2021
20.83
 265,262 20.65 21.20 20.29 0 0 0
10/12/2021
20.65
 306,039 20.29 20.74 19.83 1,500 0 0.0
09/12/2021
20.29
 356,400 20.65 21.20 19.65 0 0 0
08/12/2021
20.65
 508,000 19.47 20.92 19.47 0 0 0
07/12/2021
19.47
 163,701 18.83 20.01 18.74 0 0 0
06/12/2021
18.83
 393,000 18.65 19.29 18.65 0 0 0
03/12/2021
18.65
 333,600 18.83 18.92 18.56 0 0 0
02/12/2021
18.83
 291,500 18.92 19.01 18.65 0 0 0
01/12/2021
18.92
 150,671 19.20 19.29 18.65 0 0 0
30/11/2021
19.20
 108,800 18.92 19.38 18.83 0 0 0
29/11/2021
18.92
 125,810 19.01 19.01 18.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |