CTCP Máy - Thiết bị Dầu khí (pvm)

15.90
0.10
(0.63%)
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
(2024-08-19) 		0 0% 94,200 0 0
15.40
16
15.90
2 tháng
(2024-07-18) 		-0.10 -0.62% 274,000 0 0
15.40
17.90
15.90
3 tháng
(2024-06-18) 		-0.10 -0.62% 557,800 0 0
15.40
17.90
15.90
6 tháng
(2024-03-20) 		1.40 9.66% 2,115,216 -11,500 -0.2
14.20
17.90
15.90
12 tháng
(2023-09-22) 		2.10 15.22% 4,379,686 -45,868 -0.6
11.20
17.90
15.90
24 tháng
(2022-09-27) 		3.51 28.29% 9,662,469 -10,068 -0.1
7.63
17.90
15.90
36 tháng
(2021-10-04) 		-2.84 -15.16% 31,044,284 -17,268 -0.3
7.63
22.11
15.90
60 tháng
(2019-10-14) 		7.46 88.47% 132,533,341 -319 1.3
6.96
26.20
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
15.90
 10,000 15.40 15.90 15.40 0 0 0
13/09/2024
15.80
 8,400 15.40 15.80 15.40 0 0 0
12/09/2024
15.70
 200 14.40 15.70 14.40 0 0 0
11/09/2024
15.50
 100 15.50 15.50 15.50 0 0 0
10/09/2024
15.50
 5,500 15.50 15.50 15.50 0 0 0
09/09/2024
15.70
 23,200 15.50 15.70 15.10 0 0 0
06/09/2024
15.90
 300 15.60 15.90 15.60 0 0 0
05/09/2024
15.90
 0 15.90 15.90 15.90 0 0 0
04/09/2024
15.90
 100 15.90 15.90 15.90 0 0 0
30/08/2024
15.90
 1,600 15.80 15.90 15.40 0 0 0
29/08/2024
15.60
 5,100 15.90 15.90 15.60 0 0 0
28/08/2024
15.90
 1,000 16 16 15.40 0 0 0
27/08/2024
15.70
 0 15.70 15.70 15.70 0 0 0
26/08/2024
15.50
 22,100 16 16 15.50 0 0 0
23/08/2024
15.40
 9,700 16.30 16.30 15.40 0 0 0
22/08/2024
16
 6,600 15.90 17.70 15.90 0 0 0
21/08/2024
16
 100 16 16 16 0 0 0
20/08/2024
16
 100 16 16 16 0 0 0
19/08/2024
15.90
 100 15.90 15.90 15.90 0 0 0
16/08/2024
15.90
 100 15.90 15.90 15.90 0 0 0
15/08/2024
15.40
 4,100 15.40 15.40 15.40 0 0 0
14/08/2024
15.90
 600 15.40 15.90 15.40 0 0 0
13/08/2024
15.60
 1,400 15.40 15.60 15.40 0 0 0
12/08/2024
15.90
 4,500 15.40 15.90 15.40 0 0 0
09/08/2024
16
 100 16 16 16 0 0 0
08/08/2024
16
 28,300 15.60 16 15.20 0 0 0
07/08/2024
16
 2,500 15.70 16 15.70 0 0 0
06/08/2024
16
 100 16 16 16 0 0 0
05/08/2024
15.90
 19,100 15.60 16 15.60 0 0 0
02/08/2024
17.90
 44,100 15.50 17.90 15.30 0 0 0
01/08/2024
15.50
 19,600 15.80 15.80 15.40 0 0 0
31/07/2024
15.90
 0 15.90 15.90 15.90 0 0 0
30/07/2024
15.90
 0 15.90 15.90 15.90 0 0 0
29/07/2024
15.90
 100 15.90 15.90 15.90 0 0 0
26/07/2024
15.70
 0 15.70 15.70 15.70 0 0 0
25/07/2024
15.60
 21,500 15.70 15.70 15.60 0 0 0
24/07/2024
15.70
 200 15.80 15.80 15.70 0 0 0
23/07/2024
16
 3,000 15.80 16 15.70 0 0 0
22/07/2024
16
 16,700 15.70 16 15.70 0 0 0
19/07/2024
15.70
 12,200 15.80 15.80 15.70 0 0 0
18/07/2024
16
 1,600 15.90 16 15.80 0 0 0
17/07/2024
15.80
 1,200 15.90 15.90 15.80 0 0 0
16/07/2024
15.90
 300 16.10 16.10 15.90 0 0 0
15/07/2024
15.90
 12,600 15.80 15.90 15.80 0 0 0
12/07/2024
15.80
 4,500 15.70 16.10 15.70 0 0 0
11/07/2024
16.10
 700 15.80 16.10 15.80 0 0 0
10/07/2024
16
 22,000 15.90 16 15.80 0 0 0
09/07/2024
16.10
 2,100 15.90 16.10 15.90 0 0 0
08/07/2024
16.10
 33,300 16 16.10 15.80 0 0 0
05/07/2024
16.10
 4,300 16 16.20 16 0 0 0
04/07/2024
16.10
 2,700 16 16.10 16 0 0 0
03/07/2024
16.10
 200 15.80 16.10 15.80 0 0 0
02/07/2024
15.80
 19,200 15.90 16.40 15.80 0 0 0
01/07/2024
16
 6,100 15.80 16 15.80 0 0 0
28/06/2024
15.80
 36,500 15.90 16.10 15.80 0 0 0
27/06/2024
15.90
 28,500 16.30 17.30 15.90 0 0 0
26/06/2024
16.40
 64,300 16 16.40 15.80 0 0 0
25/06/2024
15.90
 8,500 15.90 16 15.90 0 0 0
24/06/2024
16.10
 16,100 15.90 16.10 15.80 0 0 0
21/06/2024
16.10
 7,800 15.90 16.10 15.90 0 0 0
20/06/2024
15.90
 2,700 15.90 16 15.90 0 0 0
19/06/2024
16
 6,200 16.20 16.20 16 0 0 0
18/06/2024
16
 4,000 15.90 16.20 15.90 0 0 0
17/06/2024
16.30
 16,900 16.10 16.30 16 0 0 0
14/06/2024
16.30
 25,500 16.40 16.40 16 100 0 0.0
13/06/2024
16.40
 15,900 16.10 16.80 16 0 0 0
12/06/2024
16.50
 20,000 16 16.50 15.80 0 0 0
11/06/2024
16
 13,900 15.90 16 15.70 0 0 0
10/06/2024
16
 13,000 15.90 16 15.80 0 0 0
07/06/2024
15.80
 39,400 15.90 16 15.80 0 0 0
06/06/2024
15.80
 2,300 15.90 15.90 15.80 0 0 0
05/06/2024
15.90
 31,800 15.70 16 15.70 0 0 0
04/06/2024
16
 14,700 15.80 16 15.80 0 0 0
03/06/2024
16
 15,600 16 16 15.90 0 0 0
31/05/2024
16
 13,400 15.90 16 15.80 0 0 0
30/05/2024
15.90
 11,500 15.70 15.90 15.70 0 0 0
29/05/2024
15.70
 5,400 15.80 16 15.70 0 100 -0.0
28/05/2024
15.70
 8,100 16 16 15.70 0 0 0
27/05/2024
15.70
 11,900 15.70 16 15.70 0 0 0
24/05/2024
15.70
 19,700 15.90 15.90 15.70 0 0 0
23/05/2024
16
 22,600 15.80 16 15.70 0 3,800 -0.1
22/05/2024
15.90
 23,600 16.20 16.20 15.80 0 2,100 -0.0
21/05/2024
16.10
 16,900 16 16.10 15.90 0 0 0
20/05/2024
15.90
 15,000 15.90 16.30 15.90 0 100 -0.0
17/05/2024
16.10
 22,000 16.20 16.30 15.80 0 0 0
16/05/2024
16.10
 30,000 15.90 16.10 15.90 0 4,000 -0.1
15/05/2024
15.90
 24,400 16.10 16.20 15.90 0 0 0
14/05/2024
16.10
 26,100 16.30 16.30 15.90 0 0 0
13/05/2024
16.30
 109,000 16.10 16.30 15.90 0 0 0
10/05/2024
16.10
 20,700 16.10 16.10 15.70 0 0 0
09/05/2024
15.80
 51,400 15.20 16 15.20 0 0 0
08/05/2024
15.40
 36,200 15.10 15.40 15.10 100 0 0.0
07/05/2024
15
 27,800 15.10 15.10 15 0 0 0
06/05/2024
15
 8,600 15.10 15.10 14.90 0 0 0
03/05/2024
15.10
 33,400 14.80 15.10 14.80 0 1,000 -0.0
02/05/2024
14.80
 24,300 15.10 15.10 14.60 0 100 -0.0
26/04/2024
14.90
 5,700 14.80 14.90 14.70 0 0 0
25/04/2024
14.90
 4,700 15 15 14.70 0 0 0
24/04/2024
15
 1,100 14.70 15 14.70 0 300 -0.0
23/04/2024
14.70
 1,400 14.60 14.70 14.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |