CTCP Máy - Thiết bị Dầu khí (pvm)

15.90
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
(2024-04-22) 		1.30 8.78% 435,200 -5,300 -0.1
14.70
16.30
16.30
2 tháng
(2024-03-21) 		1.60 11.03% 1,199,806 -5,500 -0.1
14.20
16.30
16.30
3 tháng
(2024-02-20) 		2.30 16.67% 1,633,006 -7,800 -0.1
13.50
16.30
16.30
6 tháng
(2023-11-22) 		4 33.06% 2,885,935 -23,500 -0.3
11.80
16.30
16.30
12 tháng
(2023-05-26) 		2.66 19.77% 6,406,908 -1,768 -0.0
11.20
16.40
16.30
24 tháng
(2022-05-31) 		3.36 26.41% 10,650,200 -3,768 -0.0
7.63
16.40
16.30
36 tháng
(2021-06-07) 		-4.64 -22.36% 46,336,046 -1,219 0.1
7.63
22.11
16.30
60 tháng
(2019-06-17) 		6.74 72% 131,680,741 1,681 1.3
6.96
26.20
16.30
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
16.10
0
 22,000 16.20 16.30 15.80 0 0 0
#2 16/05/2024
16.10
0.20
 30,000 15.90 16.10 15.90 0 4,000 -0.1
#3 15/05/2024
15.90
-0.20
 24,400 16.10 16.20 15.90 0 0 0
#4 14/05/2024
16.10
-0.20
 26,100 16.30 16.30 15.90 0 0 0
#5 13/05/2024
16.30
0.20
 109,000 16.10 16.30 15.90 0 0 0
#6 10/05/2024
16.10
0.30
 20,700 16.10 16.10 15.70 0 0 0
#7 09/05/2024
15.80
0.40
 51,400 15.20 16 15.20 0 0 0
#8 08/05/2024
15.40
0.40
 36,200 15.10 15.40 15.10 100 0 0.0
#9 07/05/2024
15
0
 27,800 15.10 15.10 15 0 0 0
#10 06/05/2024
15
-0.10
 8,600 15.10 15.10 14.90 0 0 0
#11 03/05/2024
15.10
0.30
 33,400 14.80 15.10 14.80 0 1,000 -0.0
#12 02/05/2024
14.80
-0.10
 24,300 15.10 15.10 14.60 0 100 -0.0
#13 26/04/2024
14.90
0
 5,700 14.80 14.90 14.70 0 0 0
#14 25/04/2024
14.90
-0.10
 4,700 15 15 14.70 0 0 0
#15 24/04/2024
15
0.30
 1,100 14.70 15 14.70 0 300 -0.0
#16 23/04/2024
14.70
-0.10
 1,400 14.60 14.70 14.60 0 0 0
#17 22/04/2024
14.80
-0.10
 8,400 14.60 14.80 14.60 0 0 0
#18 19/04/2024
14.90
-0.10
 9,800 14.90 14.90 14.50 0 0 0
#19 17/04/2024
15
0.60
 14,100 14.30 15 14.30 0 100 -0.0
#20 16/04/2024
14.40
-0.10
 14,400 14.60 14.60 14.20 0 0 0
#21 15/04/2024
14.50
-0.50
 109,700 15.30 15.30 14.50 1,500 0 0.0
#22 12/04/2024
15
0.20
 64,400 14.70 15.40 14.50 0 0 0
#23 11/04/2024
14.80
-0.20
 9,300 14.80 14.90 14.60 0 0 0
#24 10/04/2024
15
-0.10
 20,800 14.50 15 14.50 1,000 1,000 -0.0
#25 09/04/2024
15.10
0.10
 39,500 15 15.10 14.90 0 0 0
#26 08/04/2024
15
0
 78,600 15 15 14.60 0 1,500 -0.0
#27 05/04/2024
15
0.50
 51,100 14.20 15 14.10 0 0 0
#28 04/04/2024
14.50
0.10
 8,900 14.40 14.50 14.20 0 0 0
#29 03/04/2024
14.40
-0.10
 47,700 14.30 14.50 14.10 0 0 0
#30 02/04/2024
14.50
0
 4,500 14.60 14.60 14.20 0 0 0
#31 01/04/2024
14.50
-0.20
 7,300 14.80 14.80 14.40 0 0 0
#32 29/03/2024
14.70
-0.20
 9,502 14.60 15.40 14.60 0 0 0
#33 28/03/2024
14.90
-0.10
 82,101 14.90 15.90 14.40 1,500 1,500 -0.0
#34 27/03/2024
15
0.80
 124,800 14.10 15 14 0 100 -0.0
#35 26/03/2024
14.20
-0.10
 21,500 14.10 14.20 14.10 0 0 0
#36 25/03/2024
14.30
-0.10
 27,200 14.10 14.30 14 0 0 0
#37 22/03/2024
14.40
-0.10
 13,903 14.30 14.50 14 0 0 0
#38 21/03/2024
14.50
0
 5,500 14.50 14.50 14.30 0 0 0
#39 20/03/2024
14.50
0
 510 14.60 14.60 14.20 0 0 0
#40 19/03/2024
14.50
0
 25,817 14.50 14.70 14.40 0 0 0
#41 18/03/2024
14.50
0.30
 78,135 14.30 14.80 14.10 0 0 0
#42 15/03/2024
14.20
-0.10
 24,500 14.40 14.40 14.20 0 0 0
#43 14/03/2024
14.30
-0.10
 36,717 14.40 14.40 14.10 0 0 0
#44 13/03/2024
14.40
-0.30
 1,300 14.10 14.40 14.10 0 0 0
#45 12/03/2024
14.70
0.60
 47,500 14.20 14.70 13.90 0 0 0
#46 11/03/2024
14.10
-0.30
 13,500 14 14.30 14 0 0 0
#47 08/03/2024
14.40
0
 28,700 14.30 14.40 13.90 0 0 0
#48 07/03/2024
14.40
0
 16,500 14 14.40 14 0 0 0
#49 06/03/2024
14.40
0.10
 29,801 13.80 14.40 13.80 0 300 -0.0
#50 05/03/2024
14.30
0.10
 4,430 13.90 14.30 13.90 0 1,000 -0.0
#51 04/03/2024
14.20
-0.10
 12,510 14 14.20 13.90 0 1,000 -0.0
#52 01/03/2024
14.30
0.30
 32,000 14.20 14.30 13.80 0 0 0
#53 29/02/2024
14
0.30
 20,700 14 14.90 13.90 0 0 0
#54 28/02/2024
13.70
0.20
 22,040 13.50 13.70 13.50 0 0 0
#55 27/02/2024
13.50
0
 16,100 13.60 13.60 13.40 0 0 0
#56 26/02/2024
13.50
-0.20
 2,400 13.50 13.70 13.40 0 0 0
#57 23/02/2024
13.70
0.10
 1,600 13.30 13.70 13.30 0 0 0
#58 22/02/2024
13.60
0.10
 16,700 13.60 13.60 13.60 0 0 0
#59 21/02/2024
13.50
-0.30
 1,200 14 14 13.50 0 0 0
#60 20/02/2024
13.80
-0.10
 540 13.80 13.80 13.80 0 0 0
#61 19/02/2024
13.90
0.40
 13,610 13.50 13.90 13.20 0 2,000 -0.0
#62 16/02/2024
13.50
0
 23,000 13.50 13.50 13.50 0 0 0
#63 15/02/2024
13.50
-0.30
 8,000 13.80 13.80 13.50 0 0 0
#64 07/02/2024
13.80
0.60
 16,200 13.40 13.80 13.30 0 100 -0.0
#65 06/02/2024
13.20
-0.40
 67,300 13.50 13.60 13.20 0 5,000 -0.1
#66 05/02/2024
13.60
0.10
 35,800 13.50 13.70 13.50 0 2,000 -0.0
#67 02/02/2024
13.50
-0.10
 25,800 13.50 13.60 13.40 0 2,400 -0.0
#68 01/02/2024
13.60
-0.20
 100 13.60 13.60 13.60 0 0 0
#69 31/01/2024
13.80
0.30
 9,500 13.50 13.80 13.20 0 4,000 -0.1
#70 30/01/2024
13.50
0
 4,800 13.50 13.50 13.50 0 0 0
#71 29/01/2024
13.50
0.10
 28,800 13.50 13.50 13.50 0 0 0
#72 26/01/2024
13.40
-0.40
 3,300 13.70 13.70 13.40 0 0 0
#73 25/01/2024
13.80
0.60
 100 13.80 13.80 13.80 0 0 0
#74 24/01/2024
13.20
0.10
 5,900 13.30 13.50 13.20 0 0 0
#75 23/01/2024
13.10
-0.50
 11,600 12.60 13.70 11.60 0 0 0
#76 22/01/2024
13.60
0.10
 2,200 13.60 13.60 13.60 0 0 0
#77 19/01/2024
13.50
-0.10
 4,200 13.50 13.50 13.40 0 0 0
#78 18/01/2024
13.60
0.10
 7,200 13.30 13.60 13.20 0 0 0
#79 17/01/2024
13.50
0
 18,400 13.50 13.50 13.50 0 0 0
#80 16/01/2024
13.50
-0.10
 1,600 13.50 13.60 13.50 0 0 0
#81 15/01/2024
13.60
-0.10
 11,900 13.50 13.60 13.50 0 0 0
#82 12/01/2024
13.70
-0.20
 40,400 13.80 13.90 13.70 0 0 0
#83 11/01/2024
13.90
-0.30
 44,000 14.20 14.20 13.90 0 0 0
#84 10/01/2024
14.20
0
 69,500 14.20 14.20 13.90 0 0 0
#85 09/01/2024
14.20
0.20
 12,001 14.20 14.20 14.20 0 0 0
#86 08/01/2024
14
-0.20
 3,500 13.90 14.40 13.90 0 0 0
#87 05/01/2024
14.20
0.30
 65,600 14 14.20 13.80 0 0 0
#88 04/01/2024
13.90
-0.40
 31,200 14.30 14.30 13.90 0 0 0
#89 03/01/2024
14.30
1
 78,800 13.30 14.50 13.20 0 0 0
#90 02/01/2024
13.30
-0.20
 36,300 13.20 13.30 13 0 0 0
#91 29/12/2023
13.50
0.90
 132,939 12.60 13.50 12.60 0 0 0
#92 28/12/2023
12.60
-0.20
 3,500 13 13 12.60 0 0 0
#93 27/12/2023
12.80
-0.40
 842 13.20 13.20 12.80 0 0 0
#94 26/12/2023
13.20
0
 22,300 13.20 13.20 12.40 0 0 0
#95 25/12/2023
13.20
-0.20
 5,600 13.20 13.20 13.20 0 0 0
#96 22/12/2023
13.40
-0.10
 33,200 13.20 13.40 13 0 0 0
#97 21/12/2023
13.50
0.60
 29,300 12.80 13.50 12.30 0 0 0
#98 20/12/2023
12.90
0.10
 5,500 12.30 12.90 12.10 0 0 0
#99 19/12/2023
12.80
-0.10
 7,800 12.90 12.90 12 0 0 0
#100 18/12/2023
12.90
0
 8,000 12.90 12.90 12.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |