CTCP Cơ khí Xăng dầu (pms)

34.50
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
(2026-08-12) 		1.40 4.23% 600 0 0
33.10
35
34.50
2 tháng
(2026-07-13) 		-0.60 -1.71% 14,900 0 0
33.10
36
34.50
3 tháng
(2026-06-15) 		-0.50 -1.43% 22,400 0 0
33.10
36
34.50
6 tháng
(2026-03-16) 		3.66 11.88% 145,100 0 0
30.84
39
34.50
12 tháng
(2025-09-16) 		2.85 9% 235,600 -4,600 -0.2
30.38
39
34.50
24 tháng
(2024-09-23) 		6.90 24.99% 552,557 -7,100 -0.2
23.84
39
34.50
36 tháng
(2023-09-27) 		14.51 72.61% 1,330,905 -249,000 -6.8
18.37
39
34.50
60 tháng
(2021-10-07) 		20.39 144.51% 1,739,621 -259,291 -6.9
11.68
39
34.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2023
15.52
 0 15.52 15.52 15.52 0 0 0
31/01/2023
15.52
 2 15.52 15.52 15.52 0 0 0
30/01/2023
15.52
 3 15.52 15.52 15.52 0 0 0
27/01/2023
15.52
 100 17.06 17.06 15.52 0 0 0
19/01/2023
17.06
 0 17.06 17.06 17.06 0 0 0
18/01/2023
17.06
 100 15.73 17.06 17.06 0 0 0
17/01/2023
15.73
 1,000 14.82 15.73 14.82 0 0 0
16/01/2023
14.82
 200 14.89 14.89 14.82 0 0 0
13/01/2023
14.89
 100 14.19 14.89 14.89 0 0 0
12/01/2023
14.19
 0 14.19 14.19 14.19 0 0 0
11/01/2023
14.19
 102 15.73 15.73 14.19 0 0 0
10/01/2023
15.73
 0 15.73 15.73 15.73 0 0 0
09/01/2023
15.73
 900 15.38 15.73 15.73 0 0 0
06/01/2023
15.38
 0 15.38 15.38 15.38 0 0 0
05/01/2023
15.38
 0 15.38 15.38 15.38 0 0 0
04/01/2023
15.38
 0 15.38 15.38 15.38 0 0 0
03/01/2023
15.38
 0 15.38 15.38 15.38 0 0 0
30/12/2022
15.38
 0 15.38 15.38 15.38 0 0 0
29/12/2022
15.38
 0 15.38 15.38 15.38 0 0 0
28/12/2022
15.38
 0 15.38 15.38 15.38 0 0 0
27/12/2022
15.38
 0 15.38 15.38 15.38 0 0 0
26/12/2022
15.38
 0 15.38 15.38 15.38 0 0 0
23/12/2022
15.38
 3 15.38 15.38 15.38 0 0 0
22/12/2022
15.38
 900 15.38 15.38 13.98 0 0 0
21/12/2022
15.38
 0 15.38 15.38 15.38 0 0 0
20/12/2022
15.38
 2,200 15.38 15.38 15.38 0 0 0
19/12/2022
15.38
 0 15.38 15.38 15.38 0 0 0
16/12/2022
15.38
 0 15.38 15.38 15.38 0 0 0
15/12/2022
15.38
 164 15.38 15.38 15.38 0 0 0
14/12/2022
15.38
 0 15.38 15.38 15.38 0 0 0
13/12/2022
15.38
 0 15.38 15.38 15.38 0 0 0
12/12/2022
15.38
 1,300 14.61 15.38 15.38 0 0 0
09/12/2022
14.61
 0 14.61 14.61 14.61 0 0 0
08/12/2022
14.61
 1 14.61 14.61 14.61 0 0 0
07/12/2022
14.61
 100 14.75 14.75 14.61 0 0 0
06/12/2022
14.75
 200 14.05 14.75 14.75 0 0 0
05/12/2022
14.05
 2,100 15.17 15.38 14.05 0 0 0
02/12/2022
15.17
 0 15.17 15.17 15.17 0 0 0
01/12/2022
15.17
 0 15.17 15.17 15.17 0 0 0
30/11/2022
15.17
 5 15.17 15.17 15.17 0 0 0
29/11/2022
15.17
 200 15.24 15.24 15.17 0 0 0
28/11/2022
15.24
 0 15.24 15.24 15.24 0 0 0
25/11/2022
15.24
 300 16.92 16.92 15.24 0 0 0
24/11/2022
16.92
 100 15.45 16.92 16.92 0 0 0
23/11/2022
15.45
 100 14.05 15.45 15.45 0 0 0
22/11/2022
14.05
 180 12.80 14.05 14.05 0 0 0
21/11/2022
12.80
 200 13.98 15.38 12.80 0 0 0
18/11/2022
13.98
 100 12.73 13.98 13.98 0 0 0
17/11/2022
12.73
 187 11.68 12.73 12.73 0 0 0
16/11/2022
11.68
 300 12.87 12.87 11.68 0 0 0
15/11/2022
12.87
 400 14.26 15.24 12.87 0 0 0
14/11/2022
14.26
 300 15.80 16.01 14.26 0 0 0
11/11/2022
15.80
 0 15.80 15.80 15.80 0 0 0
10/11/2022
15.80
 0 15.80 15.80 15.80 0 0 0
09/11/2022
15.80
 100 15.80 15.80 15.80 0 0 0
08/11/2022
15.80
 0 15.80 15.80 15.80 0 0 0
07/11/2022
15.80
 70 15.80 15.80 15.80 0 0 0
04/11/2022
15.80
 0 15.80 15.80 15.80 0 0 0
03/11/2022
15.80
 0 15.80 15.80 15.80 0 0 0
02/11/2022
15.80
 0 15.80 15.80 15.80 0 0 0
01/11/2022
15.80
 500 14.40 15.80 14.26 0 400 -0.0
31/10/2022
14.40
 51 14.40 14.40 14.40 0 0 0
28/10/2022
14.40
 200 13.22 14.40 14.40 0 0 0
27/10/2022
13.22
 100 14.26 14.26 13.22 0 0 0
26/10/2022
14.26
 0 14.26 14.26 14.26 0 0 0
25/10/2022
14.26
 0 14.26 14.26 14.26 0 0 0
24/10/2022
14.26
 100 15.38 15.38 14.26 0 0 0
21/10/2022
15.38
 200 15.87 15.87 15.38 0 0 0
20/10/2022
15.87
 2,655 17.62 17.62 15.87 0 0 0
19/10/2022
17.62
 100 16.15 17.62 17.62 0 0 0
18/10/2022
16.15
 100 14.68 16.15 16.15 0 0 0
17/10/2022
14.68
 3,870 15.31 16.71 14.54 700 1,900 -0.0
14/10/2022
15.31
 1,860 16.92 16.92 15.31 0 0 0
13/10/2022
16.92
 200 15.38 16.92 13.84 0 100 -0.0
12/10/2022
15.38
 13,409 14.89 16.36 14.12 5,100 13,370 -0.2
11/10/2022
14.89
 5,140 13.56 14.89 14.26 0 5,000 -0.1
10/10/2022
13.56
 101 15.03 15.03 13.56 0 0 0
07/10/2022
15.03
 0 15.03 15.03 15.03 0 0 0
06/10/2022
15.03
 640 16.64 16.64 15.03 0 0 0
05/10/2022
16.64
 0 16.64 16.64 16.64 0 0 0
04/10/2022
16.64
 100 15.94 16.64 16.64 0 0 0
03/10/2022
15.94
 1 15.94 15.94 15.94 0 0 0
30/09/2022
15.94
 1,099 16.01 16.01 15.45 0 0 0
29/09/2022
16.01
 13 16.01 16.01 16.01 0 0 0
28/09/2022
16.01
 242 16.15 16.15 16.01 0 0 0
27/09/2022
16.15
 0 16.15 16.15 16.15 0 0 0
26/09/2022
16.15
 0 16.15 16.15 16.15 0 0 0
23/09/2022
16.15
 30 16.15 16.15 16.15 0 0 0
22/09/2022
16.15
 0 16.15 16.15 16.15 0 0 0
21/09/2022
16.15
 0 16.15 16.15 16.15 0 0 0
20/09/2022
16.15
 30 16.15 16.15 16.15 0 0 0
19/09/2022
16.15
 75 16.15 16.15 16.15 0 0 0
16/09/2022
16.15
 76 16.15 16.15 16.15 0 0 0
15/09/2022
16.15
 50 16.15 16.15 16.15 0 0 0
14/09/2022
16.15
 100 15.38 16.15 16.15 0 0 0
13/09/2022
15.38
 180 16.08 16.08 15.38 0 100 -0.0
12/09/2022
16.08
 125 17.62 17.62 16.08 0 0 0
09/09/2022
17.62
 200 16.29 17.76 17.62 100 0 0.0
08/09/2022
16.29
 0 16.29 16.29 16.29 0 0 0
07/09/2022
16.29
 300 16.15 16.29 16.29 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |