CTCP Đầu tư và Sản xuất Petro Miền Trung (pmg)

6.16
-0.45
(-6.81%)
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
(2026-06-29) 		0.57 9.44% 38,700 -100 0
6.04
6.79
6.16
2 tháng
(2026-06-01) 		0.04 0.61% 55,000 -200 0
6.04
6.96
6.16
3 tháng
(2026-05-04) 		-0.39 -5.57% 88,600 -700 0
6.04
7.28
6.16
6 tháng
(2026-01-30) 		-0.89 -11.87% 452,900 6,000 0.0
6.04
9.23
6.16
12 tháng
(2025-08-04) 		-1.29 -16.33% 1,440,800 -62,400 -0.5
6.04
12.90
6.16
24 tháng
(2024-08-08) 		-1.29 -16.33% 1,542,400 -62,300 -0.5
6.04
12.90
6.16
36 tháng
(2023-08-14) 		-3.29 -33.23% 1,700,400 -68,400 -0.5
6.04
12.90
6.16
60 tháng
(2021-08-24) 		-9.39 -58.69% 2,437,500 -68,989 -2.0
6.04
22.55
6.16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/07/2022
11.90
 1,200 11.80 11.90 11.80 0 0 -0.0
19/07/2022
11.80
 200 12.10 12.10 11.80 0 0 -0.0
18/07/2022
12.10
 0 12.10 12.10 12.10 0 0 -0.0
15/07/2022
12.10
 200 12.10 12.10 12.10 0 0 -0.0
14/07/2022
12.10
 0 12.10 12.10 12.10 0 0 -0.0
13/07/2022
12.10
 1,000 12.10 12.85 12.05 0 0 -0.0
12/07/2022
12.10
 0 12.10 12.10 12.10 0 0 -0.0
11/07/2022
12.10
 400 12 12.10 12 0 0 -0.0
08/07/2022
12
 1,700 12 12 12 0 0 -0.0
07/07/2022
12
 200 12.50 12.50 11.70 0 0 -0.0
06/07/2022
12.50
 4,400 13.40 14.30 12.50 0 1,900 -0.0
05/07/2022
13.40
 500 14.10 14.10 13.40 0 0 -0.0
04/07/2022
14.10
 0 14.10 14.10 14.10 0 0 -0.0
01/07/2022
14.10
 800 14.90 14.90 14.10 0 0 -0.0
30/06/2022
14.90
 1,700 15.95 16 14.85 0 0 -0.0
29/06/2022
15.95
 1,000 15.40 15.95 14.35 0 0 0
28/06/2022
15.40
 100 14.55 15.40 15.40 0 0 -0.0
27/06/2022
14.55
 0 14.55 14.55 14.55 0 0 -0.0
24/06/2022
14.55
 0 14.55 14.55 14.55 0 0 -0.0
23/06/2022
14.55
 200 13.80 14.65 14.55 0 0 -0.0
22/06/2022
13.80
 1,000 13.80 14.75 13.60 0 0 -0.0
21/06/2022
13.80
 4,500 14.20 14.20 13.50 0 0 -0.0
20/06/2022
14.20
 0 14.20 14.20 14.20 0 0 0
17/06/2022
14.20
 0 14.20 14.20 14.20 0 0 -0.0
16/06/2022
14.20
 600 14.70 14.70 13.70 0 0 -0.0
15/06/2022
14.70
 0 14.70 14.70 14.70 0 0 -0.0
14/06/2022
14.70
 0 14.70 14.70 14.70 0 0 -0.0
13/06/2022
14.70
 200 14.75 14.75 14 0 0 -0.0
10/06/2022
14.75
 200 14.95 14.95 14.25 0 0 -0.0
09/06/2022
14.95
 0 14.95 14.95 14.95 0 0 -0.0
08/06/2022
14.95
 200 14.15 14.95 14.95 0 0 -0.0
07/06/2022
14.15
 300 14.20 14.20 13.50 0 0 -0.0
06/06/2022
14.20
 900 14.15 14.20 13.60 0 0 0
03/06/2022
14.15
 500 14.65 14.65 13.65 0 0 -0.0
02/06/2022
14.65
 0 14.65 14.65 14.65 0 0 -0.0
01/06/2022
14.65
 2,400 14.60 14.65 14.25 0 100 -0.0
31/05/2022
14.60
 3,300 14.55 14.95 14.50 0 900 -0.0
30/05/2022
14.55
 1,400 14.95 14.95 14.45 0 0 0
27/05/2022
14.95
 0 14.95 14.95 14.95 0 0 0
26/05/2022
14.95
 100 14.35 14.95 14.95 0 0 0
25/05/2022
14.35
 1,500 14.40 14.40 14.10 0 0 0
24/05/2022
14.40
 300 15.40 15.40 14.40 0 0 0
23/05/2022
15.40
 100 14.80 15.40 15.40 0 0 0
20/05/2022
14.80
 300 15 15 14.80 0 0 0
19/05/2022
15
 1,100 15.45 15.45 14.70 0 0 0
18/05/2022
15.45
 900 15.50 15.50 14.60 0 0 0
17/05/2022
15.50
 400 15.35 15.50 15.10 0 0 0
16/05/2022
15.35
 600 15 15.35 14.80 0 0 0
13/05/2022
15
 400 15.90 15.90 15 0 0 0
12/05/2022
15.90
 400 16.10 16.10 15.40 0 0 0
11/05/2022
16.10
 0 16.10 16.10 16.10 0 0 0
10/05/2022
16.10
 1,000 16.40 16.40 16.10 1,000 0 0.0
09/05/2022
16.40
 0 16.40 16.40 16.40 0 0 0
06/05/2022
16.40
 900 15.95 16.40 15.30 0 0 0
05/05/2022
15.95
 1,300 15 15.95 14.40 0 0 0
04/05/2022
15
 600 15 15 15 0 0 0
29/04/2022
15
 1,100 15 15.25 15 0 0 0
28/04/2022
15
 200 15.15 15.15 15 0 0 0
27/04/2022
15.15
 0 15.15 15.15 15.15 0 0 0
26/04/2022
15.15
 200 14.20 15.15 15.15 0 0 0
25/04/2022
14.20
 8,100 14.20 14.20 13.60 500 0 0.0
22/04/2022
14.20
 800 14.50 14.50 14.20 0 0 0
21/04/2022
14.50
 900 15.50 15.50 14.50 0 0 0
20/04/2022
15.50
 300 15.60 15.60 15.50 0 0 0
19/04/2022
15.60
 100 15.65 15.65 15.60 0 0 0
18/04/2022
15.65
 1,300 15.80 15.80 15.60 0 0 0
15/04/2022
15.80
 500 16 16 15.80 0 0 0
14/04/2022
16
 700 16.25 16.25 16 0 0 0
13/04/2022
16.25
 1,500 16.40 16.40 16.20 0 0 0
12/04/2022
16.40
 200 16.40 16.40 16.40 0 0 0
08/04/2022
16.40
 2,800 16.05 16.40 16.10 0 200 -0.0
07/04/2022
16.05
 2,300 16.75 16.75 15.85 0 0 0
06/04/2022
16.75
 6,400 17 17 15.85 0 200 -0.0
05/04/2022
17
 1,900 17.20 17.20 17 1,300 0 0.0
04/04/2022
17.20
 700 17.20 17.20 17.15 0 0 0
01/04/2022
17.20
 2,900 17.30 17.30 16.40 0 2,100 -0.0
31/03/2022
17.30
 2,300 18.45 18.45 17.30 1,000 0 0.0
30/03/2022
18.45
 11,300 17.40 18.50 17.40 0 0 0
29/03/2022
17.40
 4,000 17.95 17.95 17.30 0 0 0
28/03/2022
17.95
 4,400 17.50 17.95 17.10 0 0 0
25/03/2022
17.50
 5,300 17.90 18 17.50 1,000 0 0.0
24/03/2022
17.90
 6,300 18.20 19 17.90 1,000 0 0.0
23/03/2022
18.20
 2,200 18.20 18.30 18.10 700 0 0.0
22/03/2022
18.20
 3,500 18.05 18.90 18 0 500 -0.0
21/03/2022
18.05
 16,400 19.10 19.10 17.80 0 1,700 -0.0
18/03/2022
19.10
 1,700 19.60 19.65 19.10 0 0 0
17/03/2022
19.60
 4,200 19.50 19.60 18.20 0 0 0
16/03/2022
19.50
 12,500 18.25 19.50 17 0 0 0
15/03/2022
18.25
 6,300 19.60 19.60 18.25 0 0 0
14/03/2022
19.60
 3,900 21.05 21.05 19.60 0 0 0
11/03/2022
21.05
 31,300 22.55 24.10 21 0 4,000 -0.1
10/03/2022
22.55
 17,400 21.10 22.55 22.55 1,700 0 0.0
09/03/2022
21.10
 13,800 19.75 21.10 21.10 0 0 0
08/03/2022
19.75
 14,700 18.80 19.80 18.80 0 3,000 -0.1
07/03/2022
18.80
 9,700 17.60 18.80 17.60 1,000 0 0.0
04/03/2022
17.60
 5,700 17.30 17.80 17.30 0 0 0
03/03/2022
17.30
 6,500 18 19.25 16.75 1,900 0 0.0
02/03/2022
18
 11,100 19 19 17.70 0 2,900 -0.1
01/03/2022
19
 2,900 18.95 19.10 17.90 0 0 0
28/02/2022
18.95
 18,700 17.75 18.95 18.90 5,900 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |