CTCP Cơ khí Xăng dầu (pms)

35
-0.50
(-1.41%)
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) 		0.50 1.43% 11,900 -3,300 -0.1
34.60
37.50
35
2 tháng
(2025-12-01) 		1.50 4.41% 15,300 -3,300 -0.1
34
37.50
35
3 tháng
(2025-10-30) 		1 2.90% 23,900 -3,300 -0.1
33.80
37.50
35
6 tháng
(2025-08-01) 		3.10 9.57% 105,700 -4,600 -0.2
32.30
37.50
35
12 tháng
(2025-02-03) 		4.23 13.54% 306,766 -7,100 -0.2
29.51
37.50
35
24 tháng
(2024-02-15) 		12.36 53.41% 888,609 -22,100 -0.7
22.89
37.50
35
36 tháng
(2023-02-13) 		17.92 101.95% 1,286,333 -279,201 -7.5
16.65
37.50
35
60 tháng
(2021-02-23) 		24.61 225.86% 1,812,337 -242,691 -6.6
10.89
37.50
35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/12/2021
16.12
 9,000 15.91 16.90 15.91 0 0 0
01/12/2021
15.91
 1,730 16.48 16.48 15.35 0 0 0
30/11/2021
16.48
 500 15.27 16.48 16.19 0 0 0
29/11/2021
15.27
 100 16.62 16.62 15.27 0 0 0
26/11/2021
16.62
 300 16.55 16.62 16.55 0 0 0
25/11/2021
16.55
 3,010 15.42 16.55 16.26 0 1,000 -0.0
24/11/2021
15.42
 3,100 16.83 16.90 15.20 400 100 0.0
23/11/2021
16.83
 200 16.97 16.97 16.83 100 0 0.0
22/11/2021
16.97
 1,300 16.97 16.97 16.97 1,000 0 0.0
19/11/2021
16.97
 2,100 16.83 16.97 16.90 0 0 0
18/11/2021
16.83
 800 16.83 16.83 16.83 500 0 0.0
17/11/2021
16.83
 500 16.97 17.33 16.83 200 0 0.0
16/11/2021
16.97
 4,200 16.83 16.97 16.83 0 0 0
15/11/2021
16.83
 3,800 16.76 16.83 16.76 3,300 0 0.1
12/11/2021
16.76
 1,800 16.69 16.76 16.76 0 0 0
11/11/2021
16.69
 1,900 16.97 16.97 16.55 1,000 0 0.0
10/11/2021
16.97
 2,430 16.62 16.97 16.55 1,700 0 0.0
09/11/2021
16.62
 1,720 16.97 16.97 16.62 20 0 0.0
08/11/2021
16.97
 7,180 16.41 16.97 16.41 2,000 0 0.0
05/11/2021
16.41
 3,230 16.26 16.41 16.34 0 0 0
04/11/2021
16.26
 320 16.69 16.69 15.35 20 0 0.0
03/11/2021
16.69
 1,400 16.90 17.33 16.69 500 0 0.0
02/11/2021
16.90
 4,083 15.70 16.90 15.91 0 0 0
01/11/2021
15.70
 10,600 15.98 15.98 15.70 0 0 0
29/10/2021
15.98
 5,200 15.70 16.05 15.84 0 0 0
28/10/2021
15.70
 300 15.70 15.70 15.70 0 0 0
27/10/2021
15.70
 300 16.69 16.69 15.20 0 0 0
26/10/2021
16.69
 300 15.49 16.83 14.64 0 0 0
25/10/2021
15.49
 3,800 15.27 16.26 14.92 0 0 0
22/10/2021
15.27
 300 15.27 15.27 14.71 0 0 0
21/10/2021
15.27
 2,100 15.98 16.26 15.27 0 0 0
20/10/2021
15.98
 2,900 15.77 16.26 15.98 0 0 0
19/10/2021
15.77
 3,800 15.91 16.12 15.56 0 0 0
18/10/2021
15.91
 4,800 15.84 16.26 14.43 0 0 0
15/10/2021
15.84
 600 16.26 16.26 15.84 0 0 0
14/10/2021
16.26
 900 16.26 16.26 15.56 0 0 0
13/10/2021
16.26
 2,100 17.33 17.33 15.77 0 0 0
12/10/2021
17.33
 100 15.91 17.33 17.33 0 0 0
11/10/2021
15.91
 200 15.98 15.98 15.91 0 0 0
08/10/2021
15.98
 6,500 15.56 15.98 15.84 0 0 0
07/10/2021
15.56
 59 15.56 15.56 15.56 0 0 0
06/10/2021
15.56
 3,500 16.34 16.34 15.56 0 0 0
05/10/2021
16.34
 7,900 15.20 16.34 14.85 0 0 0
04/10/2021
15.20
 700 15.13 15.20 15.20 0 0 0
01/10/2021
15.13
 300 15.42 15.42 15.13 0 0 0
30/09/2021
15.42
 1 15.42 15.42 15.42 0 0 0
29/09/2021
15.42
 95 15.42 15.42 15.42 0 0 0
28/09/2021
15.42
 400 16.19 16.19 15.42 0 0 0
27/09/2021
16.19
 1,010 14.92 16.19 16.19 1,000 0 0.0
24/09/2021
14.92
 1,805 16.26 16.26 14.92 0 0 0
23/09/2021
16.26
 1,530 14.85 16.26 14.92 0 0 0
22/09/2021
14.85
 1,500 14.85 14.92 14.85 1,400 0 0.0
21/09/2021
14.85
 4,400 15.06 15.06 14.85 3,000 0 0.1
20/09/2021
15.06
 1,350 15.27 15.98 15.06 0 0 0
17/09/2021
15.27
 7,921 14.71 15.27 14.71 1,600 0 0.0
16/09/2021
14.71
 2,425 14.71 14.71 14.71 800 0 0.0
15/09/2021
14.71
 1,500 14.71 14.78 14.64 800 0 0.0
14/09/2021
14.71
 2,251 14.71 14.71 14.57 500 0 0.0
13/09/2021
14.71
 8,203 14.14 14.78 14.21 0 0 0
10/09/2021
14.14
 2,822 14.14 14.14 12.73 0 100 -0.0
09/09/2021
14.14
 900 14.14 14.14 14.14 800 0 0.0
08/09/2021
14.14
 815 14.14 15.06 12.80 0 100 -0.0
07/09/2021
14.14
 300 14.14 14.14 14.14 0 0 0
06/09/2021
14.14
 1,000 13.44 14.50 13.58 0 0 0
01/09/2021
13.44
 200 13.93 14.14 13.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |