CTCP Máy - Thiết bị Dầu khí (pvm)

19
0.20
(1.06%)
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
(2026-02-23) 		-0.50 -2.56% 166,300 0 0
18.60
19.50
19
2 tháng
(2026-01-19) 		0.20 1.06% 302,100 0 0
18
19.50
19
3 tháng
(2025-12-18) 		1.40 7.95% 578,900 0 0
17.60
19.50
19
6 tháng
(2025-09-19) 		2.57 15.62% 1,541,400 0 0
15.08
19.50
19
12 tháng
(2025-03-24) 		3.53 22.84% 2,737,500 -500 -0.0
14.50
19.50
19
24 tháng
(2024-03-28) 		5.05 36.20% 5,713,488 -11,900 -0.2
12.66
19.50
19
36 tháng
(2023-04-03) 		6.06 46.80% 11,759,997 -8,268 -0.1
10.49
19.50
19
60 tháng
(2021-04-13) 		0.15 0.82% 70,801,500 -171,919 -3.8
7.14
20.70
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2022
10.99
 25,200 11.07 11.07 10.99 0 0 0
03/08/2022
11.07
 15,100 10.99 11.07 10.90 100 0 0.0
02/08/2022
10.99
 5,700 10.73 11.07 10.82 100 0 0.0
01/08/2022
10.73
 4,600 10.73 10.90 10.73 0 0 0
29/07/2022
10.73
 24,100 10.73 10.82 10.73 0 0 0
28/07/2022
10.73
 11,100 10.56 10.90 10.73 0 0 0
27/07/2022
10.56
 1,800 11.07 11.07 10.56 0 0 0
26/07/2022
11.07
 2,100 10.73 11.24 10.73 0 0 0
25/07/2022
10.73
 7,100 10.82 10.90 10.56 0 0 0
22/07/2022
10.82
 8,700 11.07 11.07 10.73 0 0 0
21/07/2022
11.07
 16,200 11.07 11.75 10.90 0 0 0
20/07/2022
11.07
 33,700 10.65 11.24 10.99 0 0 0
19/07/2022
10.65
 3,800 10.65 10.90 10.65 0 0 0
18/07/2022
10.65
 22,900 10.65 10.73 10.56 0 0 0
15/07/2022
10.65
 7,100 11.24 11.24 10.56 0 0 0
14/07/2022
11.24
 5,500 10.73 11.84 10.39 0 0 0
13/07/2022
10.73
 1,200 10.39 10.90 10.73 0 0 0
12/07/2022
10.39
 1,300 10.48 10.48 10.31 0 0 0
11/07/2022
10.48
 19,400 10.65 10.65 10.48 0 0 0
08/07/2022
10.65
 1,700 10.65 10.73 10.56 0 0 0
07/07/2022
10.65
 11,900 10.39 10.65 10.48 0 0 0
06/07/2022
10.39
 45,600 11.16 11.16 10.39 0 0 0
05/07/2022
11.16
 21,000 11.24 11.24 11.16 0 0 0
04/07/2022
11.24
 12,500 11.75 11.75 11.07 0 0 0
01/07/2022
11.75
 48,700 11.50 11.75 11.16 0 0 0
30/06/2022
11.50
 11,409 11.84 11.84 11.50 0 0 0
29/06/2022
11.84
 35,700 11.92 12.01 11.75 0 0 0
28/06/2022
11.92
 21,400 11.92 12.09 11.07 0 0 0
27/06/2022
11.92
 31,000 11.24 12.18 11.75 0 0 0
24/06/2022
11.24
 9,900 11.16 12.69 11.24 0 0 0
23/06/2022
11.16
 3,000 10.99 11.16 11.07 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |