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
(2025-11-05) 		0.80 4.55% 581,600 0 0
17.30
19
17.80
2 tháng
(2025-10-06) 		1.80 10.84% 797,700 0 0
16.10
19
17.80
3 tháng
(2025-09-08) 		1.50 8.88% 1,022,100 0 0
15.60
19
17.80
6 tháng
(2025-06-09) 		2.90 18.71% 1,877,000 -500 -0.0
15.30
19
17.80
12 tháng
(2024-12-10) 		2 12.20% 2,427,954 -500 -0.0
15
19
17.80
24 tháng
(2023-12-18) 		5.91 47.27% 6,614,783 -29,800 -0.4
12.20
19
17.80
36 tháng
(2022-12-21) 		8.43 84.51% 11,893,943 -8,268 -0.1
8.40
19
17.80
60 tháng
(2020-12-31) 		-0.76 -3.96% 130,265,344 -919 1.3
7.39
25.38
17.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
15.07
 51,800 14.54 16.12 14.63 200 0 0.0
29/04/2022
14.54
 35,300 14.10 14.71 14.10 0 0 0
28/04/2022
14.10
 22,700 14.10 14.45 13.83 0 0 0
27/04/2022
14.10
 35,400 13.57 14.27 13.04 0 0 0
26/04/2022
13.57
 37,700 13.66 13.66 12.95 100 0 0.0
25/04/2022
13.66
 17,900 14.10 14.80 12.86 0 0 0
22/04/2022
14.10
 22,000 14.10 14.80 13.66 0 0 0
21/04/2022
14.10
 122,500 15.86 15.86 13.75 0 0 0
20/04/2022
15.86
 35,500 16.30 16.74 15.77 0 0 0
19/04/2022
16.30
 47,800 16.74 16.83 16.04 0 0 0
18/04/2022
16.74
 37,600 17.01 17.27 16.30 0 0 0
15/04/2022
17.01
 17,400 17.09 17.62 17.01 0 0 0
14/04/2022
17.09
 16,400 17.36 17.62 17.09 0 0 0
13/04/2022
17.36
 42,000 17.01 17.36 16.83 0 0 0
12/04/2022
17.01
 40,100 17.62 17.62 16.92 0 0 0
08/04/2022
17.62
 58,900 17.53 17.62 17.18 100 0 0.0
07/04/2022
17.53
 55,200 17.71 17.97 17.53 0 0 0
06/04/2022
17.71
 108,100 17.71 17.97 17.62 0 0 0
05/04/2022
17.71
 41,300 17.80 17.97 17.62 0 0 0
04/04/2022
17.80
 39,900 17.71 17.97 17.53 100 0 0.0
01/04/2022
17.71
 76,500 17.80 17.80 17.45 0 0 0
31/03/2022
17.80
 101,700 17.71 17.89 17.45 0 0 0
30/03/2022
17.71
 110,500 17.97 18.06 17.62 0 0 0
29/03/2022
17.97
 42,452 17.89 18.24 17.89 0 0 0
28/03/2022
17.89
 200,700 18.15 18.33 17.62 0 0 0
25/03/2022
18.15
 64,100 18.42 18.59 18.15 0 0 0
24/03/2022
18.42
 80,601 18.15 18.42 18.06 0 0 0
23/03/2022
18.15
 55,752 18.24 18.33 17.97 0 0 0
22/03/2022
18.24
 61,500 18.24 18.33 18.15 0 0 0
21/03/2022
18.24
 93,200 18.06 18.24 17.80 0 20,000 -0.4
18/03/2022
18.06
 42,002 18.24 18.59 18.06 0 0 0
17/03/2022
18.24
 58,951 18.24 18.33 17.97 0 0 0
16/03/2022
18.24
 42,200 18.15 18.24 17.71 0 0 0
15/03/2022
18.15
 169,201 17.80 18.24 17.62 0 0 0
14/03/2022
17.80
 201,200 18.86 18.86 17.80 100 200 -0.0
11/03/2022
18.86
 73,300 19.21 19.30 18.77 0 0 0
10/03/2022
19.21
 110,200 19.74 19.74 18.59 200 0 0.0
09/03/2022
19.74
 405,800 19.21 19.91 18.50 20,300 0 0.5
08/03/2022
19.21
 141,700 19.91 20.27 19.03 0 0 0
07/03/2022
19.91
 407,000 19.12 20.44 19.03 200 0 0.0
04/03/2022
19.12
 224,401 20.00 20.18 19.03 200 0 0.0
03/03/2022
20.00
 154,919 19.74 20.97 19.83 800 0 0.0
02/03/2022
19.74
 386,101 19.12 19.83 18.94 0 0 0
01/03/2022
19.12
 202,200 18.06 19.21 18.06 0 0 0
28/02/2022
18.06
 62,032 18.15 18.15 17.80 0 0 0
25/02/2022
18.15
 44,700 18.06 18.24 17.89 0 0 0
24/02/2022
18.06
 91,100 18.50 18.68 17.62 0 0 0
23/02/2022
18.50
 81,800 17.97 18.77 17.80 0 0 0
22/02/2022
17.97
 60,800 17.97 18.06 17.62 0 0 0
21/02/2022
17.97
 39,900 18.15 18.33 17.80 0 0 0
18/02/2022
18.15
 73,400 17.80 18.33 17.71 0 0 0
17/02/2022
17.80
 56,500 17.62 17.80 17.53 0 0 0
16/02/2022
17.62
 19,200 17.62 17.80 17.53 0 0 0
15/02/2022
17.62
 32,900 17.62 17.71 17.36 0 0 0
14/02/2022
17.62
 27,900 17.89 17.89 17.62 0 0 0
11/02/2022
17.89
 36,605 18.15 18.15 17.71 0 0 0
10/02/2022
18.15
 43,905 17.80 18.24 17.62 0 0 0
09/02/2022
17.80
 23,300 18.06 18.15 17.62 0 0 0
08/02/2022
18.06
 22,400 17.89 18.06 17.62 0 0 0
07/02/2022
17.89
 13,534 17.18 19.03 17.89 0 0 0
28/01/2022
17.18
 37,300 17.18 17.62 17.18 0 0 0
27/01/2022
17.18
 13,100 17.18 17.27 17.09 0 0 0
26/01/2022
17.18
 34,810 17.71 17.71 17.18 0 0 0
25/01/2022
17.71
 15,900 17.53 17.80 17.09 0 0 0
24/01/2022
17.53
 58,700 17.89 18.33 17.53 0 0 0
21/01/2022
17.89
 28,700 17.89 18.50 17.80 0 0 0
20/01/2022
17.89
 65,600 17.27 17.97 17.01 0 0 0
19/01/2022
17.27
 37,600 17.27 17.27 17.09 0 0 0
18/01/2022
17.27
 89,100 17.80 17.80 17.09 0 1,500 -0.0
17/01/2022
17.80
 151,100 18.33 18.42 17.45 0 0 0
14/01/2022
18.33
 67,900 18.42 18.42 17.71 0 1,000 -0.0
13/01/2022
18.42
 109,800 18.50 18.86 17.80 0 0 0
12/01/2022
18.50
 111,300 18.94 19.12 17.71 0 0 0
11/01/2022
18.94
 33,749 19.12 19.12 18.59 0 0 0
10/01/2022
19.12
 113,000 19.03 19.21 18.77 100 0 0.0
07/01/2022
19.03
 128,700 19.38 19.38 18.94 0 0 0
06/01/2022
19.38
 72,400 19.56 19.56 19.12 0 0 0
05/01/2022
19.56
 100,700 19.47 19.74 19.03 100 0 0.0
04/01/2022
19.47
 177,600 19.21 19.74 18.94 0 0 0
31/12/2021
19.21
 54,700 19.21 19.21 18.94 0 0 0
30/12/2021
19.21
 71,200 19.47 19.47 19.03 8,000 0 0.2
29/12/2021
19.47
 54,100 19.30 19.47 19.21 0 0 0
28/12/2021
19.30
 71,300 19.21 20.09 19.03 0 0 0
27/12/2021
19.21
 144,301 19.21 19.21 18.50 0 0 0
24/12/2021
19.21
 104,700 19.21 19.65 18.94 0 0 0
23/12/2021
19.21
 376,639 20.09 20.09 18.94 0 0 0
22/12/2021
20.09
 244,600 20.09 20.62 19.74 0 0 0
21/12/2021
20.09
 223,600 20.53 20.53 19.83 0 0 0
20/12/2021
20.53
 176,400 21.41 21.50 20.27 0 0 0
17/12/2021
21.41
 414,701 20.88 21.85 20.88 0 0 0
16/12/2021
20.88
 544,200 19.91 21.06 19.83 0 0 0
15/12/2021
19.91
 145,500 19.83 20.09 19.56 0 0 0
14/12/2021
19.83
 169,300 20.18 20.18 19.74 0 0 0
13/12/2021
20.18
 265,262 20.00 20.53 19.65 0 0 0
10/12/2021
20.00
 306,039 19.65 20.09 19.21 1,500 0 0.0
09/12/2021
19.65
 356,400 20.00 20.53 19.03 0 0 0
08/12/2021
20.00
 508,000 18.86 20.27 18.86 0 0 0
07/12/2021
18.86
 163,701 18.24 19.38 18.15 0 0 0
06/12/2021
18.24
 393,000 18.06 18.68 18.06 0 0 0
03/12/2021
18.06
 333,600 18.24 18.33 17.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |