CTCP Cơ khí Xăng dầu (pms)

35
0.10
(0.29%)
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
(2025-11-05) 		-0.90 -2.51% 5,200 0 0
34
35.80
35
2 tháng
(2025-10-06) 		-0.10 -0.29% 35,400 0 0
33.50
37
35
3 tháng
(2025-09-08) 		1.40 4.18% 69,200 -1,300 -0.0
33
37
35
6 tháng
(2025-06-09) 		1.90 5.76% 128,100 -1,300 -0.0
32.30
37
35
12 tháng
(2024-12-10) 		5.66 19.37% 325,730 -3,800 -0.1
28.50
37
35
24 tháng
(2023-12-18) 		12.18 53.63% 1,124,563 -245,500 -6.7
22.12
37
35
36 tháng
(2022-12-21) 		17.94 105.76% 1,276,244 -275,901 -7.4
15.65
37
35
60 tháng
(2020-12-31) 		25.34 265.20% 1,859,437 -239,391 -6.5
9.30
37
35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
19.02
 1,200 18.95 19.02 19.02 500 0 0.0
29/04/2022
18.95
 0 18.95 18.95 18.95 0 0 0
28/04/2022
18.95
 1,700 18.32 18.95 18.88 0 0 0
27/04/2022
18.32
 0 18.32 18.32 18.32 0 0 0
26/04/2022
18.32
 0 18.32 18.32 18.32 0 0 0
25/04/2022
18.32
 0 18.32 18.32 18.32 0 0 0
22/04/2022
18.32
 300 18.32 18.32 18.32 300 0 0.0
21/04/2022
18.32
 100 17.89 18.32 18.32 100 0 0.0
20/04/2022
17.89
 1,800 17.89 17.96 17.89 0 0 0
19/04/2022
17.89
 300 18.03 18.03 17.89 0 0 0
18/04/2022
18.03
 1,100 19.66 19.66 18.03 0 0 0
15/04/2022
19.66
 0 19.66 19.66 19.66 0 0 0
14/04/2022
19.66
 100 18.32 19.66 19.66 0 0 0
13/04/2022
18.32
 6,100 18.39 18.39 18.32 5,400 0 0.1
12/04/2022
18.39
 0 18.39 18.39 18.39 0 0 0
08/04/2022
18.39
 0 18.39 18.39 18.39 0 0 0
07/04/2022
18.39
 200 18.39 18.39 18.39 0 0 0
06/04/2022
18.39
 990 18.60 18.60 18.39 0 0 0
05/04/2022
18.60
 600 18.53 18.60 18.53 0 0 0
04/04/2022
18.53
 3,624 18.46 18.53 18.46 0 0 0
01/04/2022
18.46
 600 18.46 18.46 18.39 0 0 0
31/03/2022
18.46
 330 18.60 18.60 18.46 0 0 0
30/03/2022
18.60
 187 18.32 18.60 18.60 100 0 0.0
29/03/2022
18.32
 0 18.32 18.32 18.32 0 0 0
28/03/2022
18.32
 2,400 18.32 18.39 18.32 1,600 0 0.0
25/03/2022
18.32
 0 18.32 18.32 18.32 0 0 0
24/03/2022
18.32
 9,100 18.32 18.32 18.32 9,100 0 0.2
23/03/2022
18.32
 680 17.75 18.32 17.75 0 0 0
22/03/2022
17.75
 0 17.75 17.75 17.75 0 0 0
21/03/2022
17.75
 400 17.68 17.75 17.75 0 0 0
18/03/2022
17.68
 1,373 18.39 18.39 17.68 0 0 0
17/03/2022
18.39
 200 18.32 18.39 18.39 0 0 0
16/03/2022
18.32
 160 18.32 18.32 18.32 0 0 0
15/03/2022
18.32
 200 18.39 18.39 18.32 0 0 0
14/03/2022
18.39
 1,080 18.10 18.39 17.68 0 0 0
11/03/2022
18.10
 510 18.39 18.39 18.03 100 0 0.0
10/03/2022
18.39
 1,700 18.39 18.39 18.39 200 0 0.0
09/03/2022
18.39
 24 18.39 18.39 18.39 0 0 0
08/03/2022
18.39
 0 18.39 18.39 18.39 0 0 0
07/03/2022
18.39
 2,224 18.39 18.39 18.24 500 0 0.0
04/03/2022
18.39
 0 18.39 18.39 18.39 0 0 0
03/03/2022
18.39
 4,100 17.89 18.39 18.17 2,000 0 0.1
02/03/2022
17.89
 2,500 18.53 18.53 17.68 0 0 0
01/03/2022
18.53
 100 16.97 18.53 18.53 0 0 0
28/02/2022
16.97
 200 18.39 18.39 16.97 0 0 0
25/02/2022
18.39
 0 18.39 18.39 18.39 0 0 0
24/02/2022
18.39
 400 18.32 18.39 18.39 100 0 0.0
23/02/2022
18.32
 290 16.97 18.32 17.04 0 0 0
22/02/2022
16.97
 200 17.68 19.31 16.97 0 0 0
21/02/2022
17.68
 200 17.68 17.68 16.97 100 0 0.0
18/02/2022
17.68
 0 17.68 17.68 17.68 0 0 0
17/02/2022
17.68
 4,212 16.97 18.03 16.97 100 0 0.0
16/02/2022
16.97
 301 17.04 17.04 16.97 0 0 0
15/02/2022
17.04
 1,100 16.97 17.04 17.04 0 0 0
14/02/2022
16.97
 200 16.62 16.97 16.97 0 0 0
11/02/2022
16.62
 370 18.03 18.03 16.62 0 0 0
10/02/2022
18.03
 100 18.03 18.03 18.03 0 0 0
09/02/2022
18.03
 120 18.03 18.03 18.03 0 40 -0.0
08/02/2022
18.03
 0 18.03 18.03 18.03 0 0 0
07/02/2022
18.03
 4,903 17.68 18.03 17.89 4,400 1,000 0.1
28/01/2022
17.68
 4,500 16.97 17.68 17.61 1,200 0 0.0
27/01/2022
16.97
 0 16.97 16.97 16.97 0 0 0
26/01/2022
16.97
 4,900 15.91 16.97 16.97 0 0 0
25/01/2022
15.91
 0 15.91 15.91 15.91 0 0 0
24/01/2022
15.91
 100 17.54 17.54 15.91 0 0 0
21/01/2022
17.54
 100 15.98 17.54 17.54 0 0 0
20/01/2022
15.98
 100 14.57 15.98 15.98 0 0 0
19/01/2022
14.57
 100 15.84 15.84 14.57 0 0 0
18/01/2022
15.84
 500 15.84 15.84 15.84 0 0 0
17/01/2022
15.84
 1,075 15.84 15.91 15.84 0 0 0
14/01/2022
15.84
 600 15.56 17.11 15.84 0 0 0
13/01/2022
15.56
 805 15.98 15.98 15.56 0 0 0
12/01/2022
15.98
 66 15.98 15.98 15.98 0 0 0
11/01/2022
15.98
 175 17.11 17.11 15.98 0 0 0
10/01/2022
17.11
 4,945 16.69 17.68 17.04 0 0 0
07/01/2022
16.69
 7,300 16.62 17.54 16.69 300 0 0.0
06/01/2022
16.62
 530 16.48 16.62 16.48 0 0 0
05/01/2022
16.48
 450 16.34 16.48 16.48 0 0 0
04/01/2022
16.34
 700 16.19 16.34 16.34 0 0 0
31/12/2021
16.19
 100 15.91 16.19 16.19 0 0 0
30/12/2021
15.91
 600 15.91 16.97 15.91 0 0 0
29/12/2021
15.91
 600 15.91 16.97 15.91 0 0 0
28/12/2021
15.91
 2,400 15.91 15.91 15.91 0 1,500 -0.0
27/12/2021
15.91
 0 15.91 15.91 15.91 0 0 0
24/12/2021
15.91
 884 16.76 16.76 15.91 0 0 0
23/12/2021
16.76
 1,230 16.41 16.83 16.41 0 0 0
22/12/2021
16.41
 139 16.41 16.41 16.41 0 0 0
21/12/2021
16.41
 521 14.92 16.41 16.41 0 0 0
20/12/2021
14.92
 3,854 16.55 16.62 14.92 0 0 0
17/12/2021
16.55
 105 17.33 17.33 16.55 0 0 0
16/12/2021
17.33
 200 17.54 17.54 17.33 0 0 0
15/12/2021
17.54
 4,000 17.54 19.23 17.54 100 0 0.0
14/12/2021
17.54
 5,121 15.98 17.54 15.98 0 0 0
13/12/2021
15.98
 1,580 14.57 15.98 15.98 0 0 0
10/12/2021
14.57
 900 15.84 15.91 14.57 0 0 0
09/12/2021
15.84
 250 15.84 15.84 15.84 0 0 0
08/12/2021
15.84
 2,410 14.43 15.84 15.84 0 0 0
07/12/2021
14.43
 500 15.77 15.77 14.43 0 0 0
06/12/2021
15.77
 500 15.63 15.77 15.77 0 0 0
03/12/2021
15.63
 1,400 16.12 16.48 15.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |