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)
03/11/2021
20.27
 503,300 20.27 21.59 20.27 3,000 0 0.1
02/11/2021
20.27
 701,501 18.24 20.53 18.15 0 7,100 -0.2
01/11/2021
18.24
 129,500 18.24 18.68 18.24 0 0 0
29/10/2021
18.24
 165,300 18.42 18.68 18.06 0 0 0
28/10/2021
18.42
 187,600 17.89 18.68 17.62 0 0 0
27/10/2021
17.89
 78,900 17.89 18.06 17.53 0 900 -0.0
26/10/2021
17.89
 24,500 18.06 18.06 17.80 0 0 0
25/10/2021
18.06
 108,900 17.45 18.06 17.45 0 1,000 -0.0
22/10/2021
17.45
 34,000 17.45 17.53 17.36 0 0 0
21/10/2021
17.45
 21,800 17.62 17.62 17.36 0 0 0
20/10/2021
17.62
 64,600 17.45 17.71 17.18 0 0 0
19/10/2021
17.45
 44,500 17.45 17.53 17.36 0 0 0
18/10/2021
17.45
 90,100 17.71 17.71 17.36 0 0 0
15/10/2021
17.71
 70,400 17.71 17.71 17.53 1,000 0 0.0
14/10/2021
17.71
 29,800 17.80 17.89 17.71 0 0 0
13/10/2021
17.80
 21,000 17.89 17.89 17.53 0 0 0
12/10/2021
17.89
 111,300 17.97 17.97 17.53 0 0 0
11/10/2021
17.97
 76,400 17.97 17.97 17.80 0 0 0
08/10/2021
17.97
 86,900 18.15 18.33 17.89 0 0 0
07/10/2021
18.15
 40,600 18.06 18.42 17.97 0 0 0
06/10/2021
18.06
 127,100 18.06 18.42 17.80 0 0 0
05/10/2021
18.06
 50,000 18.15 18.15 17.89 0 0 0
04/10/2021
18.15
 105,507 18.33 18.33 17.89 0 0 0
01/10/2021: Cổ tức tiền mặt tỉ lệ: 10%
01/10/2021
18.33
 108,700 18.15 18.77 17.89 2,300 0 0.0
30/09/2021
18.15
 75,400 18.15 18.49 17.98 0 0 0
29/09/2021
18.15
 46,900 18.07 18.49 17.90 0 0 0
28/09/2021
18.07
 234,802 17.56 18.07 16.97 0 0 0
27/09/2021
17.56
 189,803 18.74 18.74 17.48 3,000 0 0.1
24/09/2021
18.74
 143,800 19.08 19.41 18.49 0 0 0
23/09/2021
19.08
 267,202 20.00 20.17 19.08 500 0 0.0
22/09/2021
20.00
 587,626 18.15 20.25 18.07 10,100 0 0.2
21/09/2021
18.15
 219,200 18.40 18.49 17.81 0 0 0
20/09/2021
18.40
 247,502 18.32 18.91 18.32 0 0 0
17/09/2021
18.32
 296,811 17.48 18.49 17.65 0 0 0
16/09/2021
17.48
 182,007 17.31 18.32 17.23 0 0 0
15/09/2021
17.31
 83,500 17.39 17.56 17.23 0 0 0
14/09/2021
17.39
 49,200 17.39 17.65 17.23 0 0 0
13/09/2021
17.39
 123,400 17.56 17.65 17.23 0 0 0
10/09/2021
17.56
 117,300 17.65 17.73 17.48 0 0 0
09/09/2021
17.65
 337,100 17.65 17.81 17.31 0 0 0
08/09/2021
17.65
 265,400 17.65 20.17 17.39 0 0 0
07/09/2021
17.65
 708,300 17.65 17.90 17.48 0 0 0
06/09/2021
17.65
 366,400 18.49 18.49 17.56 0 0 0
01/09/2021
18.49
 100,500 18.65 19.24 17.65 0 0 0
31/08/2021
18.65
 318,000 18.40 19.33 18.49 0 0 0
30/08/2021
18.40
 1,396,700 17.48 18.49 17.31 0 0 0
27/08/2021
17.48
 97,500 17.31 17.48 17.23 0 0 0
26/08/2021
17.31
 93,900 17.39 17.39 17.23 0 0 0
25/08/2021
17.39
 138,900 17.31 17.39 17.23 0 0 0
24/08/2021
17.31
 51,800 17.48 17.48 17.06 0 0 0
23/08/2021
17.48
 146,700 17.65 17.65 17.23 0 0 0
20/08/2021
17.65
 167,200 17.90 18.07 16.89 0 0 0
19/08/2021
17.90
 88,800 17.90 18.07 17.65 0 0 0
18/08/2021
17.90
 56,200 17.81 18.23 17.81 0 0 0
17/08/2021
17.81
 64,900 17.48 18.15 17.23 0 0 0
16/08/2021
17.48
 57,300 17.48 17.65 17.14 0 0 0
13/08/2021
17.48
 15,900 17.65 17.65 17.14 0 0 0
12/08/2021
17.65
 16,600 17.90 17.90 17.23 900 0 0.0
11/08/2021
17.90
 84,100 17.73 18.23 17.73 0 0 0
10/08/2021
17.73
 57,200 17.23 17.98 17.31 0 0 0
09/08/2021
17.23
 13,200 17.31 17.31 16.89 0 0 0
06/08/2021
17.31
 44,000 16.89 17.48 16.81 0 0 0
05/08/2021
16.89
 56,200 16.81 16.97 16.72 0 0 0
04/08/2021
16.81
 53,700 16.72 16.89 16.72 0 0 0
03/08/2021
16.72
 28,100 16.89 16.97 16.72 0 0 0
02/08/2021
16.89
 35,200 16.81 16.89 16.72 0 0 0
30/07/2021
16.81
 38,800 16.81 16.97 16.81 0 0 0
29/07/2021
16.81
 32,000 16.81 16.81 16.72 0 0 0
28/07/2021
16.81
 16,200 16.64 16.81 16.64 0 0 0
27/07/2021
16.64
 34,500 16.55 16.64 16.55 0 0 0
26/07/2021
16.55
 41,800 16.72 16.72 16.47 0 0 0
23/07/2021
16.72
 56,300 16.72 16.72 16.47 0 0 0
22/07/2021
16.72
 105,800 16.72 16.72 16.47 0 0 0
21/07/2021
16.72
 40,715 16.81 16.81 16.64 0 0 0
20/07/2021
16.81
 61,800 16.64 17.06 16.47 0 0 0
19/07/2021
16.64
 130,200 16.89 16.89 16.22 0 0 0
16/07/2021
16.89
 49,100 17.06 17.23 16.72 0 0 0
15/07/2021
17.06
 174,100 16.13 17.14 15.97 0 0 0
14/07/2021
16.13
 93,200 15.71 16.13 15.63 0 0 0
13/07/2021
15.71
 31,621 15.46 16.72 15.55 0 0 0
12/07/2021
15.46
 87,200 16.72 16.72 15.13 0 0 0
09/07/2021
16.72
 73,100 16.97 17.14 16.55 0 0 0
08/07/2021
16.97
 53,423 16.64 17.14 16.64 0 0 0
07/07/2021
16.64
 110,100 17.06 17.98 16.55 0 0 0
06/07/2021
17.06
 137,064 17.56 17.98 17.06 0 0 0
05/07/2021
17.56
 70,400 18.07 18.07 17.56 0 0 0
02/07/2021
18.07
 62,300 18.15 18.23 17.73 0 0 0
01/07/2021
18.15
 53,500 18.40 18.49 17.90 0 0 0
30/06/2021
18.40
 68,839 18.91 18.91 17.90 0 0 0
29/06/2021
18.91
 77,700 18.65 19.24 18.49 0 0 0
28/06/2021
18.65
 182,200 19.08 19.33 18.32 0 0 0
25/06/2021
19.08
 44,800 19.33 19.58 17.48 0 0 0
24/06/2021
19.33
 67,110 19.33 20.00 18.99 0 0 0
23/06/2021
19.33
 73,900 19.24 19.66 19.08 0 0 0
22/06/2021
19.24
 23,100 19.33 19.92 19.24 0 0 0
21/06/2021
19.33
 57,600 19.83 19.83 19.16 0 0 0
18/06/2021
19.83
 116,739 19.75 20.17 19.08 0 0 0
17/06/2021
19.75
 104,600 19.58 19.83 19.16 0 0 0
16/06/2021
19.58
 81,513 20.50 20.50 19.58 0 0 0
15/06/2021
20.50
 1,270,823 20.25 20.76 20.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |