CTCP Máy - Thiết bị Dầu khí (pvm)

15.50
0.10
(0.65%)
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)
07/07/2021
17.18
 110,100 17.61 18.57 17.09 0 0 0
06/07/2021
17.61
 137,064 18.13 18.57 17.61 0 0 0
05/07/2021
18.13
 70,400 18.65 18.65 18.13 0 0 0
02/07/2021
18.65
 62,300 18.74 18.83 18.31 0 0 0
01/07/2021
18.74
 53,500 19.00 19.09 18.48 0 0 0
30/06/2021
19.00
 68,839 19.52 19.52 18.48 0 0 0
29/06/2021
19.52
 77,700 19.26 19.87 19.09 0 0 0
28/06/2021
19.26
 182,200 19.69 19.95 18.91 0 0 0
25/06/2021
19.69
 44,800 19.95 20.22 18.05 0 0 0
24/06/2021
19.95
 67,110 19.95 20.65 19.61 0 0 0
23/06/2021
19.95
 73,900 19.87 20.30 19.69 0 0 0
22/06/2021
19.87
 23,100 19.95 20.56 19.87 0 0 0
21/06/2021
19.95
 57,600 20.48 20.48 19.78 0 0 0
18/06/2021
20.48
 116,739 20.39 20.82 19.69 0 0 0
17/06/2021
20.39
 104,600 20.22 20.48 19.78 0 0 0
16/06/2021
20.22
 81,513 21.17 21.17 20.22 0 0 0
15/06/2021
21.17
 1,270,823 20.91 21.43 20.74 0 0 0
14/06/2021
20.91
 1,301,600 21.69 21.78 20.39 0 0 0
11/06/2021
21.69
 1,135,900 21.69 21.78 21.52 0 0 0
10/06/2021
21.69
 650,804 21.43 21.78 21.26 0 3,800 -0.1
09/06/2021
21.43
 379,749 20.91 21.52 20.39 49 0 0.0
08/06/2021
20.91
 775,300 20.74 21.52 20.56 0 0 0
07/06/2021
20.74
 408,209 20.82 21.17 19.52 0 3,000 -0.1
04/06/2021
20.82
 575,700 20.04 21.26 19.87 0 0 0
03/06/2021
20.04
 346,000 19.95 20.39 19.87 0 0 0
02/06/2021
19.95
 258,100 19.95 20.04 19.52 0 0 0
01/06/2021
19.95
 230,405 19.78 20.30 19.78 0 0 0
31/05/2021
19.78
 275,441 19.43 19.78 16.48 0 0 0
28/05/2021
19.43
 444,600 19.09 19.52 19.00 0 0 0
27/05/2021
19.09
 315,900 19.09 19.17 18.65 0 0 0
26/05/2021
19.09
 253,430 19.09 19.43 18.91 0 0 0
25/05/2021
19.09
 658,410 19.26 19.35 18.91 0 0 0
24/05/2021
19.26
 332,600 19.17 19.35 19.00 0 0 0
21/05/2021
19.17
 241,400 18.83 19.26 18.74 0 0 0
20/05/2021
18.83
 344,800 18.22 19.52 18.13 0 0 0
19/05/2021
18.22
 414,700 18.13 18.22 17.96 0 0 0
18/05/2021
18.13
 394,200 18.22 18.22 17.96 0 0 0
17/05/2021
18.22
 252,900 18.31 18.31 17.70 0 0 0
14/05/2021
18.31
 240,500 18.22 18.39 18.13 0 0 0
13/05/2021
18.22
 324,700 18.22 18.74 18.05 0 0 0
12/05/2021
18.22
 386,200 17.44 18.39 17.35 0 0 0
11/05/2021
17.44
 1,325,100 17.27 17.61 16.83 0 0 0
10/05/2021
17.27
 1,955,800 17.09 17.27 16.22 6,800 0 0.1
07/05/2021
17.09
 1,635,500 17.70 17.70 16.48 0 0 0
06/05/2021
17.70
 227,200 17.87 18.13 17.35 0 0 0
05/05/2021
17.87
 316,000 17.87 18.13 17.35 0 0 0
04/05/2021
17.87
 346,728 18.22 18.22 16.48 0 0 0
29/04/2021
18.22
 774,000 18.39 19.00 17.44 0 0 0
28/04/2021
18.39
 305,900 17.09 19.00 16.92 0 0 0
27/04/2021
17.09
 229,100 16.83 17.27 16.83 0 0 0
26/04/2021
16.83
 1,029,500 18.05 18.39 16.74 0 0 0
23/04/2021
18.05
 805,519 18.39 18.57 17.96 0 0 0
22/04/2021
18.39
 564,200 19.26 19.35 18.39 0 0 0
20/04/2021
19.26
 571,200 19.35 19.61 19.09 0 0 0
19/04/2021
19.35
 637,300 19.61 19.87 19.00 0 100 -0.0
16/04/2021
19.61
 636,200 20.04 20.13 19.26 0 0 0
15/04/2021
20.04
 489,200 20.22 20.22 19.87 0 0 0
14/04/2021
20.22
 849,200 20.13 20.48 19.69 0 171,000 -3.9
13/04/2021
20.13
 771,236 20.65 20.65 19.87 100 0 0.0
12/04/2021
20.65
 440,801 20.74 21.08 20.48 0 0 0
09/04/2021
20.74
 418,600 20.74 21.08 20.48 0 0 0
08/04/2021
20.74
 262,834 21.08 21.17 20.74 0 1,000 -0.0
07/04/2021
21.08
 416,200 20.82 21.43 17.61 0 0 0
06/04/2021
20.82
 759,658 21.08 21.08 20.30 0 0 0
05/04/2021
21.08
 662,128 21.86 21.86 18.74 0 100 -0.0
02/04/2021
21.86
 706,450 22.04 22.64 21.52 1,000 0 0.0
01/04/2021
22.04
 499,439 21.95 22.12 21.60 0 5,000 -0.1
31/03/2021
21.95
 778,825 21.17 24.03 20.82 0 5,000 -0.1
30/03/2021
21.17
 685,100 20.82 21.17 20.65 0 4,400 -0.1
29/03/2021
20.82
 611,600 19.95 21.34 19.87 0 0 0
26/03/2021
19.95
 838,600 20.56 20.56 17.79 0 20,400 -0.5
25/03/2021
20.56
 1,255,500 20.39 21.69 19.95 8,200 20,000 -0.3
24/03/2021
20.39
 1,834,351 21.86 22.21 19.87 0 0 0
23/03/2021
21.86
 1,758,001 22.82 22.99 21.52 4,000 0 0.1
22/03/2021
22.82
 1,047,801 23.43 25.59 22.38 22,000 0 0.6
19/03/2021
23.43
 2,012,250 22.73 24.29 21.52 1,200 0 0.0
18/03/2021
22.73
 2,203,320 24.21 24.29 22.47 4,000 11,100 -0.2
17/03/2021
24.21
 22,707,708 26.03 26.90 23.43 16,100 0 0.5
16/03/2021
26.03
 1,213,430 26.20 26.55 24.29 0 0 0
15/03/2021
26.20
 2,110,300 23.25 26.20 22.82 170,000 0 4.8
12/03/2021
23.25
 807,400 22.47 24.21 22.12 0 0 0
11/03/2021
22.47
 1,064,120 21.69 23.43 21.69 0 0 0
10/03/2021
21.69
 1,372,900 23.51 23.95 21.69 3,300 0 0.1
09/03/2021
23.51
 2,437,800 25.59 27.76 23.08 0 0 0
08/03/2021
25.59
 1,420,777 22.30 25.59 24.29 8,200 0 0.2
05/03/2021
22.30
 635,369 21.17 22.30 22.30 0 15,000 -0.4
04/03/2021
21.17
 735,043 18.83 21.17 18.05 0 5,000 -0.1
03/03/2021
18.83
 262,700 18.22 18.91 17.53 0 0 0
02/03/2021
18.22
 173,337 18.13 18.31 17.53 0 0 0
01/03/2021
18.13
 132,100 17.96 18.57 17.27 0 0 0
26/02/2021
17.96
 256,200 18.48 18.48 17.44 0 0 0
25/02/2021
18.48
 214,863 18.65 18.91 18.13 0 0 0
24/02/2021
18.65
 469,200 18.91 19.09 17.96 0 0 0
23/02/2021
18.91
 830,000 19.52 19.69 18.39 0 0 0
22/02/2021
19.52
 152,800 19.52 19.78 19.26 0 0 0
19/02/2021
19.52
 438,900 19.95 19.95 19.09 0 0 0
18/02/2021
19.95
 388,243 19.95 20.82 18.65 0 0 0
17/02/2021
19.95
 268,600 18.91 19.95 18.22 0 0 0
09/02/2021
18.91
 334,250 19.17 20.48 17.87 0 0 0
08/02/2021
19.17
 348,300 18.48 19.43 17.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |