CTCP Máy - Thiết bị Dầu khí (pvm)

18
-0.10
(-0.55%)
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
(2025-12-29) 		-0.80 -4.26% 206,900 0 0
17.90
19.10
18.50
2 tháng
(2025-11-28) 		-0.37 -2% 620,200 0 0
17.21
19.20
18.50
3 tháng
(2025-10-29) 		1.57 9.53% 1,035,300 0 0
16.43
19.20
18.50
6 tháng
(2025-07-31) 		2.44 15.66% 1,975,700 -500 -0.0
15.08
19.20
18.50
12 tháng
(2025-02-03) 		1.18 7.02% 2,618,100 -500 -0.0
14.50
19.20
18.50
24 tháng
(2024-02-07) 		5.08 39.31% 6,150,001 -16,400 -0.3
12.64
19.20
18.50
36 tháng
(2023-02-13) 		8.90 97.71% 12,152,533 -8,268 -0.1
9.10
19.20
18.50
60 tháng
(2021-02-22) 		-0.28 -1.52% 124,738,605 -20,919 0.7
7.14
24.53
18.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
10.99
 19,700 10.99 11.58 10.90 0 0 0
21/06/2022
10.99
 58,900 10.90 11.16 9.88 0 0 0
20/06/2022
10.90
 60,200 10.99 11.16 10.90 0 0 0
17/06/2022
10.99
 54,800 11.33 11.50 10.99 0 0 0
16/06/2022
11.33
 20,300 10.99 11.92 11.33 0 0 0
15/06/2022
10.99
 48,500 11.33 12.09 10.99 0 0 0
14/06/2022
11.33
 25,200 11.75 12.09 10.99 0 0 0
13/06/2022
11.75
 16,300 11.75 11.75 11.07 0 0 0
10/06/2022
11.75
 8,600 12.27 12.35 11.58 0 0 0
09/06/2022
12.27
 1,700 12.01 12.27 11.67 0 0 0
08/06/2022
12.01
 54,741 11.75 12.01 11.75 0 0 0
07/06/2022
11.75
 12,800 11.92 11.92 11.67 0 0 0
06/06/2022
11.92
 3,500 11.92 12.09 11.92 0 0 0
03/06/2022
11.92
 6,100 12.18 12.18 11.75 0 0 0
02/06/2022
12.18
 6,400 12.18 12.27 12.09 0 0 0
01/06/2022
12.18
 19,200 11.92 12.27 12.09 0 0 0
31/05/2022
11.92
 16,200 12.44 12.52 11.92 0 0 0
30/05/2022
12.44
 11,500 12.52 12.61 12.35 0 0 0
27/05/2022
12.52
 2,400 12.27 12.61 12.27 0 0 0
26/05/2022
12.27
 18,000 12.35 12.61 12.27 0 0 0
25/05/2022
12.35
 6,800 11.84 12.35 12.01 0 0 0
24/05/2022
11.84
 10,450 12.18 12.18 11.75 0 0 0
23/05/2022
12.18
 42,800 12.35 12.78 12.18 0 0 0
20/05/2022
12.35
 35,700 12.18 12.35 12.01 0 0 0
19/05/2022
12.18
 22,500 12.18 12.18 11.07 0 0 0
18/05/2022
12.18
 31,400 12.61 12.69 12.18 0 0 0
17/05/2022
12.61
 27,400 11.84 12.61 11.92 0 0 0
16/05/2022
11.84
 38,900 12.35 12.78 11.58 0 0 0
13/05/2022
12.35
 18,000 12.44 12.69 11.58 0 0 0
12/05/2022
12.44
 13,901 13.54 13.54 12.44 0 0 0
11/05/2022
13.54
 12,200 13.46 14.05 12.44 0 0 0
10/05/2022
13.46
 9,000 13.03 13.46 12.78 0 0 0
09/05/2022
13.03
 78,800 14.56 14.56 12.18 0 0 0
06/05/2022
14.56
 28,100 14.74 14.74 14.05 0 0 0
05/05/2022
14.74
 13,700 14.56 14.91 14.48 0 0 0
04/05/2022
14.56
 51,800 14.05 15.59 14.14 200 0 0.0
29/04/2022
14.05
 35,300 13.63 14.22 13.63 0 0 0
28/04/2022
13.63
 22,700 13.63 13.97 13.37 0 0 0
27/04/2022
13.63
 35,400 13.12 13.80 12.61 0 0 0
26/04/2022
13.12
 37,700 13.20 13.20 12.52 100 0 0.0
25/04/2022
13.20
 17,900 13.63 14.31 12.44 0 0 0
22/04/2022
13.63
 22,000 13.63 14.31 13.20 0 0 0
21/04/2022
13.63
 122,500 15.33 15.33 13.29 0 0 0
20/04/2022
15.33
 35,500 15.76 16.18 15.25 0 0 0
19/04/2022
15.76
 47,800 16.18 16.27 15.50 0 0 0
18/04/2022
16.18
 37,600 16.44 16.69 15.76 0 0 0
15/04/2022
16.44
 17,400 16.52 17.03 16.44 0 0 0
14/04/2022
16.52
 16,400 16.78 17.03 16.52 0 0 0
13/04/2022
16.78
 42,000 16.44 16.78 16.27 0 0 0
12/04/2022
16.44
 40,100 17.03 17.03 16.35 0 0 0
08/04/2022
17.03
 58,900 16.95 17.03 16.61 100 0 0.0
07/04/2022
16.95
 55,200 17.12 17.38 16.95 0 0 0
06/04/2022
17.12
 108,100 17.12 17.38 17.03 0 0 0
05/04/2022
17.12
 41,300 17.21 17.38 17.03 0 0 0
04/04/2022
17.21
 39,900 17.12 17.38 16.95 100 0 0.0
01/04/2022
17.12
 76,500 17.21 17.21 16.86 0 0 0
31/03/2022
17.21
 101,700 17.12 17.29 16.86 0 0 0
30/03/2022
17.12
 110,500 17.38 17.46 17.03 0 0 0
29/03/2022
17.38
 42,452 17.29 17.63 17.29 0 0 0
28/03/2022
17.29
 200,700 17.55 17.72 17.03 0 0 0
25/03/2022
17.55
 64,100 17.80 17.97 17.55 0 0 0
24/03/2022
17.80
 80,601 17.55 17.80 17.46 0 0 0
23/03/2022
17.55
 55,752 17.63 17.72 17.38 0 0 0
22/03/2022
17.63
 61,500 17.63 17.72 17.55 0 0 0
21/03/2022
17.63
 93,200 17.46 17.63 17.21 0 20,000 -0.4
18/03/2022
17.46
 42,002 17.63 17.97 17.46 0 0 0
17/03/2022
17.63
 58,951 17.63 17.72 17.38 0 0 0
16/03/2022
17.63
 42,200 17.55 17.63 17.12 0 0 0
15/03/2022
17.55
 169,201 17.21 17.63 17.03 0 0 0
14/03/2022
17.21
 201,200 18.23 18.23 17.21 100 200 -0.0
11/03/2022
18.23
 73,300 18.57 18.65 18.14 0 0 0
10/03/2022
18.57
 110,200 19.08 19.08 17.97 200 0 0.0
09/03/2022
19.08
 405,800 18.57 19.25 17.89 20,300 0 0.5
08/03/2022
18.57
 141,700 19.25 19.59 18.40 0 0 0
07/03/2022
19.25
 407,000 18.48 19.76 18.40 200 0 0.0
04/03/2022
18.48
 224,401 19.33 19.50 18.40 200 0 0.0
03/03/2022
19.33
 154,919 19.08 20.27 19.16 800 0 0.0
02/03/2022
19.08
 386,101 18.48 19.16 18.31 0 0 0
01/03/2022
18.48
 202,200 17.46 18.57 17.46 0 0 0
28/02/2022
17.46
 62,032 17.55 17.55 17.21 0 0 0
25/02/2022
17.55
 44,700 17.46 17.63 17.29 0 0 0
24/02/2022
17.46
 91,100 17.89 18.06 17.03 0 0 0
23/02/2022
17.89
 81,800 17.38 18.14 17.21 0 0 0
22/02/2022
17.38
 60,800 17.38 17.46 17.03 0 0 0
21/02/2022
17.38
 39,900 17.55 17.72 17.21 0 0 0
18/02/2022
17.55
 73,400 17.21 17.72 17.12 0 0 0
17/02/2022
17.21
 56,500 17.03 17.21 16.95 0 0 0
16/02/2022
17.03
 19,200 17.03 17.21 16.95 0 0 0
15/02/2022
17.03
 32,900 17.03 17.12 16.78 0 0 0
14/02/2022
17.03
 27,900 17.29 17.29 17.03 0 0 0
11/02/2022
17.29
 36,605 17.55 17.55 17.12 0 0 0
10/02/2022
17.55
 43,905 17.21 17.63 17.03 0 0 0
09/02/2022
17.21
 23,300 17.46 17.55 17.03 0 0 0
08/02/2022
17.46
 22,400 17.29 17.46 17.03 0 0 0
07/02/2022
17.29
 13,534 16.61 18.40 17.29 0 0 0
28/01/2022
16.61
 37,300 16.61 17.03 16.61 0 0 0
27/01/2022
16.61
 13,100 16.61 16.69 16.52 0 0 0
26/01/2022
16.61
 34,810 17.12 17.12 16.61 0 0 0
25/01/2022
17.12
 15,900 16.95 17.21 16.52 0 0 0
24/01/2022
16.95
 58,700 17.29 17.72 16.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |