CTCP Máy - Thiết bị Dầu khí (pvm)

17.80
-0.20
(-1.11%)
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
(2025-11-04) 		0.40 2.27% 591,400 0 0
17.30
19
18.40
2 tháng
(2025-10-06) 		1.40 8.43% 796,600 0 0
16.10
19
18.40
3 tháng
(2025-09-05) 		0.90 5.26% 1,027,500 0 0
15.60
19
18.40
6 tháng
(2025-06-09) 		2.50 16.13% 1,875,900 -500 -0.0
15.30
19
18.40
12 tháng
(2024-12-09) 		1.60 9.76% 2,426,854 -500 -0.0
15
19
18.40
24 tháng
(2023-12-15) 		5.51 44.07% 6,620,283 -29,800 -0.4
12.20
19
18.40
36 tháng
(2022-12-20) 		8.21 83.91% 11,907,343 -8,268 -0.1
8.40
19
18.40
60 tháng
(2020-12-30) 		-1.41 -7.27% 130,436,984 -919 1.3
7.39
25.38
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
17.80
 21,100 19 19 17.80 0 0 0
04/12/2025
18.40
 1,100 18 18.40 18 0 0 0
03/12/2025
18
 0 18 18 18 0 0 0
02/12/2025
18.40
 18,600 18.40 18.50 17.70 0 0 0
01/12/2025
18.50
 9,000 17.50 19 17.50 0 0 0
28/11/2025
19
 187,500 17.20 19 17.10 0 0 0
27/11/2025
17.50
 20,900 17.80 17.80 17.50 0 0 0
26/11/2025
17.30
 21,500 17.90 17.90 17.30 0 0 0
25/11/2025
17.90
 19,700 17.90 18.50 17.50 0 0 0
24/11/2025
17.90
 48,400 17.70 18 17.50 0 0 0
21/11/2025
18.20
 13,600 18.50 18.50 17.60 0 0 0
20/11/2025
18.40
 34,300 18.60 18.60 17.50 0 0 0
19/11/2025
18.70
 61,900 17.60 18.70 17.50 0 0 0
18/11/2025
17.60
 22,600 17.60 17.60 17.50 0 0 0
17/11/2025
17.50
 21,400 17.50 17.60 17.20 0 0 0
14/11/2025
17.60
 59,000 17.10 17.60 17.10 0 0 0
13/11/2025
17.50
 4,000 17.60 17.60 17.20 0 0 0
12/11/2025
17.40
 4,500 17.40 17.40 17.20 0 0 0
11/11/2025
17.50
 700 17.60 17.60 17.10 0 0 0
10/11/2025
17.60
 600 17.50 17.60 17.50 0 0 0
07/11/2025
17.50
 13,500 17.50 17.50 17 0 0 0
06/11/2025
17.60
 18,700 17 17.60 17 0 0 0
05/11/2025
17.60
 100 17.60 17.60 17.60 0 0 0
04/11/2025
17.60
 10,900 17 17.60 17 0 0 0
03/11/2025
17.30
 16,200 17.50 17.50 16.90 0 0 0
31/10/2025
17.50
 13,600 17.50 17.50 17.10 0 0 0
30/10/2025
17.50
 8,200 16.90 17.60 16.90 0 0 0
29/10/2025
17
 800 17.20 17.20 16.90 0 0 0
28/10/2025
17.20
 2,800 17.20 17.20 16.70 0 0 0
27/10/2025
17.20
 51,200 17.20 17.20 16.50 0 0 0
24/10/2025
17.20
 11,500 17 17.70 16.40 0 0 0
23/10/2025
17
 4,000 16.90 17 16.90 0 0 0
22/10/2025
16.80
 2,100 16.90 17 16.30 0 0 0
21/10/2025
17
 6,700 16.90 17 16.30 0 0 0
20/10/2025
17
 12,700 16.70 17 16.20 0 0 0
17/10/2025
17.20
 600 16.40 17.20 16.40 0 0 0
16/10/2025
16.40
 6,700 16 16.40 16 0 0 0
15/10/2025
16.50
 300 16.10 16.50 16.10 0 0 0
14/10/2025
16.80
 1,000 16.50 16.80 16.20 0 0 0
13/10/2025
16.10
 200 16.10 16.10 16.10 0 0 0
10/10/2025
16.70
 100 16.70 16.70 16.70 0 0 0
09/10/2025
16.50
 6,800 16.20 16.50 16 0 0 0
08/10/2025
16.70
 57,200 16.20 16.70 16.20 0 0 0
07/10/2025
16.70
 2,400 16.20 16.70 16 0 0 0
06/10/2025
16.60
 100 16.60 16.60 16.60 0 0 0
03/10/2025
16.80
 26,300 16.20 16.80 15.90 0 0 0
02/10/2025
16.70
 100 16.70 16.70 16.70 0 0 0
01/10/2025
16.70
 600 16.10 16.80 16.10 0 0 0
30/09/2025
16.20
 5,400 16.50 17 16.20 0 0 0
29/09/2025
16.70
 12,300 16.20 16.70 16 0 0 0
26/09/2025
17
 1,100 16.70 17 16 0 0 0
25/09/2025
15.60
 15,400 16.90 16.90 15.60 0 0 0
24/09/2025
16.10
 20,500 16.20 16.20 16 0 0 0
23/09/2025
16.40
 200 17.40 17.40 16.40 0 0 0
22/09/2025
16.80
 300 16.40 16.80 16.40 0 0 0
19/09/2025
17
 7,100 16.30 17 16.20 0 0 0
18/09/2025
16.80
 0 16.80 16.80 16.80 0 0 0
17/09/2025
16.80
 500 16.80 16.80 16.80 0 0 0
16/09/2025
16.50
 300 16.50 16.50 16.50 0 0 0
15/09/2025
17
 1,000 17 17 17 0 0 0
12/09/2025
17
 8,400 17 17 16.40 0 0 0
11/09/2025
17
 88,600 16.70 17 16 0 0 0
10/09/2025
17
 15,600 16.90 17 16.80 0 0 0
09/09/2025
17
 8,300 16.60 17 16.60 0 0 0
08/09/2025
16.90
 12,400 17.20 17.20 16.70 0 0 0
05/09/2025
17.10
 6,500 16.80 17.20 16.80 0 0 0
04/09/2025
17.20
 8,100 16.60 17.20 16.50 0 0 0
03/09/2025
17
 15,300 17.30 17.40 17 0 0 0
29/08/2025
17
 1,800 16.30 17 16.30 0 0 0
28/08/2025
16.80
 5,100 16.30 16.80 16.20 0 0 0
27/08/2025
17.10
 6,200 16.40 17.10 16.20 0 0 0
26/08/2025
17.20
 2,300 17.30 17.30 16.30 0 0 0
25/08/2025
16.40
 1,600 17.20 17.20 16.40 0 0 0
22/08/2025
17.20
 118,700 16.80 17.20 16.20 0 0 0
21/08/2025
17
 23,500 16.90 17.40 16.30 0 0 0
20/08/2025
16.40
 32,800 16.60 17.40 16.10 0 0 0
19/08/2025
16.80
 14,400 16.10 16.80 16 0 0 0
18/08/2025
16.90
 10,200 17.10 17.10 16 0 0 0
15/08/2025
17.40
 169,400 15.70 17.40 15.50 0 0 0
14/08/2025
15.70
 10,900 15.80 15.80 15.50 0 0 0
13/08/2025
15.80
 23,100 15.60 15.80 15.60 0 0 0
12/08/2025
15.80
 0 15.80 15.80 15.80 0 0 0
11/08/2025
15.80
 10,600 15.80 15.80 15.80 0 0 0
08/08/2025
15.90
 100 15.90 15.90 15.90 0 0 0
07/08/2025
15.70
 18,200 15.70 15.70 15.70 0 0 0
06/08/2025
15.90
 20,100 15.70 15.90 15.70 0 0 0
05/08/2025
15.70
 28,000 15.90 15.90 15.60 0 500 -0.0
04/08/2025
15.80
 1,400 15.80 15.80 15.70 0 0 0
01/08/2025
15.70
 20,000 15.80 15.80 15.70 0 0 0
31/07/2025
16.10
 1,300 16.50 16.50 15.70 0 0 0
30/07/2025
15.80
 2,300 15.90 15.90 15.80 0 0 0
29/07/2025
15.80
 49,700 16.10 16.10 15.70 0 0 0
28/07/2025
16
 17,900 17.30 17.30 15.90 0 0 0
25/07/2025
16
 9,400 16.20 16.20 15.80 0 0 0
24/07/2025
15.90
 11,500 15.70 15.90 15.70 0 0 0
23/07/2025
15.90
 20,000 15.80 15.90 15.80 0 0 0
22/07/2025
16
 39,800 15.70 16 15.70 0 0 0
21/07/2025
15.90
 800 15.60 15.90 15.60 0 0 0
18/07/2025
15.90
 10,200 16.30 16.30 15.60 0 0 0
17/07/2025
15.90
 1,000 15.90 16.30 15.90 0 0 0
16/07/2025
15.90
 13,600 15.80 15.90 15.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |