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
(2024-11-18) 		0.80 5.20% 309,500 0 0
15.21
16.50
16.20
3 tháng
(2024-10-17) 		1.19 7.91% 815,074 0 0
15.01
16.50
16.20
6 tháng
(2024-07-19) 		0.99 6.54% 1,179,275 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
(2020-02-11) 		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)
23/08/2022
12.60
 44,700 12.25 12.69 12.25 0 0 0
22/08/2022
12.25
 33,900 12.34 12.34 11.54 100 0 0.0
19/08/2022
12.34
 26,700 12.16 12.51 12.16 0 0 0
18/08/2022
12.16
 15,600 12.69 12.69 12.16 0 0 0
17/08/2022
12.69
 72,400 11.37 12.69 11.37 0 0 0
16/08/2022
11.37
 12,700 11.28 11.63 11.19 0 0 0
15/08/2022
11.28
 19,000 11.28 11.37 11.19 0 0 0
12/08/2022
11.28
 16,200 11.28 11.54 11.28 0 0 0
11/08/2022
11.28
 16,500 11.63 11.72 11.28 0 0 0
10/08/2022
11.63
 4,500 11.63 12.16 11.63 0 0 0
09/08/2022
11.63
 22,800 11.37 11.90 11.45 0 0 0
08/08/2022
11.37
 13,000 11.45 11.45 11.37 0 0 0
05/08/2022
11.45
 11,500 11.37 11.45 11.28 0 0 0
04/08/2022
11.37
 25,200 11.45 11.45 11.37 0 0 0
03/08/2022
11.45
 15,100 11.37 11.45 11.28 100 0 0.0
02/08/2022
11.37
 5,700 11.10 11.45 11.19 100 0 0.0
01/08/2022
11.10
 4,600 11.10 11.28 11.10 0 0 0
29/07/2022
11.10
 24,100 11.10 11.19 11.10 0 0 0
28/07/2022
11.10
 11,100 10.93 11.28 11.10 0 0 0
27/07/2022
10.93
 1,800 11.45 11.45 10.93 0 0 0
26/07/2022
11.45
 2,100 11.10 11.63 11.10 0 0 0
25/07/2022
11.10
 7,100 11.19 11.28 10.93 0 0 0
22/07/2022
11.19
 8,700 11.45 11.45 11.10 0 0 0
21/07/2022
11.45
 16,200 11.45 12.16 11.28 0 0 0
20/07/2022
11.45
 33,700 11.01 11.63 11.37 0 0 0
19/07/2022
11.01
 3,800 11.01 11.28 11.01 0 0 0
18/07/2022
11.01
 22,900 11.01 11.10 10.93 0 0 0
15/07/2022
11.01
 7,100 11.63 11.63 10.93 0 0 0
14/07/2022
11.63
 5,500 11.10 12.25 10.75 0 0 0
13/07/2022
11.10
 1,200 10.75 11.28 11.10 0 0 0
12/07/2022
10.75
 1,300 10.84 10.84 10.66 0 0 0
11/07/2022
10.84
 19,400 11.01 11.01 10.84 0 0 0
08/07/2022
11.01
 1,700 11.01 11.10 10.93 0 0 0
07/07/2022
11.01
 11,900 10.75 11.01 10.84 0 0 0
06/07/2022
10.75
 45,600 11.54 11.54 10.75 0 0 0
05/07/2022
11.54
 21,000 11.63 11.63 11.54 0 0 0
04/07/2022
11.63
 12,500 12.16 12.16 11.45 0 0 0
01/07/2022
12.16
 48,700 11.90 12.16 11.54 0 0 0
30/06/2022
11.90
 11,409 12.25 12.25 11.90 0 0 0
29/06/2022
12.25
 35,700 12.34 12.42 12.16 0 0 0
28/06/2022
12.34
 21,400 12.34 12.51 11.45 0 0 0
27/06/2022
12.34
 31,000 11.63 12.60 12.16 0 0 0
24/06/2022
11.63
 9,900 11.54 13.13 11.63 0 0 0
23/06/2022
11.54
 3,000 11.37 11.54 11.45 0 0 0
22/06/2022
11.37
 19,700 11.37 11.98 11.28 0 0 0
21/06/2022
11.37
 58,900 11.28 11.54 10.22 0 0 0
20/06/2022
11.28
 60,200 11.37 11.54 11.28 0 0 0
17/06/2022
11.37
 54,800 11.72 11.90 11.37 0 0 0
16/06/2022
11.72
 20,300 11.37 12.34 11.72 0 0 0
15/06/2022
11.37
 48,500 11.72 12.51 11.37 0 0 0
14/06/2022
11.72
 25,200 12.16 12.51 11.37 0 0 0
13/06/2022
12.16
 16,300 12.16 12.16 11.45 0 0 0
10/06/2022
12.16
 8,600 12.69 12.78 11.98 0 0 0
09/06/2022
12.69
 1,700 12.42 12.69 12.07 0 0 0
08/06/2022
12.42
 54,741 12.16 12.42 12.16 0 0 0
07/06/2022
12.16
 12,800 12.34 12.34 12.07 0 0 0
06/06/2022
12.34
 3,500 12.34 12.51 12.34 0 0 0
03/06/2022
12.34
 6,100 12.60 12.60 12.16 0 0 0
02/06/2022
12.60
 6,400 12.60 12.69 12.51 0 0 0
01/06/2022
12.60
 19,200 12.34 12.69 12.51 0 0 0
31/05/2022
12.34
 16,200 12.86 12.95 12.34 0 0 0
30/05/2022
12.86
 11,500 12.95 13.04 12.78 0 0 0
27/05/2022
12.95
 2,400 12.69 13.04 12.69 0 0 0
26/05/2022
12.69
 18,000 12.78 13.04 12.69 0 0 0
25/05/2022
12.78
 6,800 12.25 12.78 12.42 0 0 0
24/05/2022
12.25
 10,450 12.60 12.60 12.16 0 0 0
23/05/2022
12.60
 42,800 12.78 13.22 12.60 0 0 0
20/05/2022
12.78
 35,700 12.60 12.78 12.42 0 0 0
19/05/2022
12.60
 22,500 12.60 12.60 11.45 0 0 0
18/05/2022
12.60
 31,400 13.04 13.13 12.60 0 0 0
17/05/2022
13.04
 27,400 12.25 13.04 12.34 0 0 0
16/05/2022
12.25
 38,900 12.78 13.22 11.98 0 0 0
13/05/2022
12.78
 18,000 12.86 13.13 11.98 0 0 0
12/05/2022
12.86
 13,901 14.01 14.01 12.86 0 0 0
11/05/2022
14.01
 12,200 13.92 14.54 12.86 0 0 0
10/05/2022
13.92
 9,000 13.48 13.92 13.22 0 0 0
09/05/2022
13.48
 78,800 15.07 15.07 12.60 0 0 0
06/05/2022
15.07
 28,100 15.24 15.24 14.54 0 0 0
05/05/2022
15.24
 13,700 15.07 15.42 14.98 0 0 0
04/05/2022
15.07
 51,800 14.54 16.12 14.63 200 0 0.0
29/04/2022
14.54
 35,300 14.10 14.71 14.10 0 0 0
28/04/2022
14.10
 22,700 14.10 14.45 13.83 0 0 0
27/04/2022
14.10
 35,400 13.57 14.27 13.04 0 0 0
26/04/2022
13.57
 37,700 13.66 13.66 12.95 100 0 0.0
25/04/2022
13.66
 17,900 14.10 14.80 12.86 0 0 0
22/04/2022
14.10
 22,000 14.10 14.80 13.66 0 0 0
21/04/2022
14.10
 122,500 15.86 15.86 13.75 0 0 0
20/04/2022
15.86
 35,500 16.30 16.74 15.77 0 0 0
19/04/2022
16.30
 47,800 16.74 16.83 16.04 0 0 0
18/04/2022
16.74
 37,600 17.01 17.27 16.30 0 0 0
15/04/2022
17.01
 17,400 17.09 17.62 17.01 0 0 0
14/04/2022
17.09
 16,400 17.36 17.62 17.09 0 0 0
13/04/2022
17.36
 42,000 17.01 17.36 16.83 0 0 0
12/04/2022
17.01
 40,100 17.62 17.62 16.92 0 0 0
08/04/2022
17.62
 58,900 17.53 17.62 17.18 100 0 0.0
07/04/2022
17.53
 55,200 17.71 17.97 17.53 0 0 0
06/04/2022
17.71
 108,100 17.71 17.97 17.62 0 0 0
05/04/2022
17.71
 41,300 17.80 17.97 17.62 0 0 0
04/04/2022
17.80
 39,900 17.71 17.97 17.53 100 0 0.0
01/04/2022
17.71
 76,500 17.80 17.80 17.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |