CTCP Cơ khí Xăng dầu (pms)

34.50
0
(0%)
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
(2026-08-17) 		-0.50 -1.43% 400 0 0
34.50
35
34.50
2 tháng
(2026-07-16) 		-0.60 -1.71% 14,700 0 0
33.10
36
34.50
3 tháng
(2026-06-16) 		-0.50 -1.43% 22,400 0 0
33.10
36
34.50
6 tháng
(2026-03-18) 		3.66 11.88% 145,000 0 0
30.84
39
34.50
12 tháng
(2025-09-19) 		2.94 9.31% 231,600 -4,600 -0.2
30.38
39
34.50
24 tháng
(2024-09-24) 		7.32 26.91% 552,453 -7,100 -0.2
23.84
39
34.50
36 tháng
(2023-10-02) 		14.51 72.61% 1,329,305 -249,000 -6.8
18.37
39
34.50
60 tháng
(2021-10-11) 		20.07 139.08% 1,733,062 -259,291 -6.9
11.68
39
34.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2022
16.15
 0 16.15 16.15 16.15 0 0 0
05/09/2022
16.15
 0 16.15 16.15 16.15 0 0 0
31/08/2022
16.15
 0 16.15 16.15 16.15 0 0 0
30/08/2022
16.15
 0 16.15 16.15 16.15 0 0 0
29/08/2022
16.15
 0 16.15 16.15 16.15 0 0 0
26/08/2022
16.15
 0 16.15 16.15 16.15 0 0 0
25/08/2022
16.15
 0 16.15 16.15 16.15 0 0 0
24/08/2022
16.15
 0 16.15 16.15 16.15 0 0 0
23/08/2022
16.15
 200 16.99 16.99 16.15 0 0 0
22/08/2022
16.99
 0 16.99 16.99 16.99 0 0 0
19/08/2022
16.99
 0 16.99 16.99 16.99 0 0 0
18/08/2022
16.99
 100 16.99 16.99 16.99 0 0 0
17/08/2022
16.99
 0 16.99 16.99 16.99 0 0 0
16/08/2022
16.99
 0 16.99 16.99 16.99 0 0 0
15/08/2022
16.99
 0 16.99 16.99 16.99 0 0 0
12/08/2022
16.99
 0 16.99 16.99 16.99 0 0 0
11/08/2022
16.99
 200 16.99 16.99 16.99 0 0 0
10/08/2022
16.99
 100 16.99 16.99 16.99 0 0 0
09/08/2022
16.99
 200 17.06 17.06 16.99 0 0 0
08/08/2022
17.06
 200 17.13 17.13 17.06 0 0 0
05/08/2022
17.13
 0 17.13 17.13 17.13 0 0 0
04/08/2022
17.13
 0 17.13 17.13 17.13 0 0 0
03/08/2022
17.13
 0 17.13 17.13 17.13 0 0 0
02/08/2022
17.13
 200 17.13 17.13 17.13 0 0 0
01/08/2022
17.13
 200 16.08 17.13 16.57 0 0 0
29/07/2022
16.08
 0 16.08 16.08 16.08 0 0 0
28/07/2022
16.08
 0 16.08 16.08 16.08 0 0 0
27/07/2022
16.08
 0 16.08 16.08 16.08 0 0 0
26/07/2022
16.08
 0 16.08 16.08 16.08 0 0 0
25/07/2022
16.08
 0 16.08 16.08 16.08 0 0 0
22/07/2022
16.08
 500 16.43 16.43 16.08 0 0 0
21/07/2022
16.43
 0 16.43 16.43 16.43 0 0 0
20/07/2022
16.43
 0 16.43 16.43 16.43 0 0 0
19/07/2022
16.43
 200 16.78 16.78 16.43 200 0 0.0
18/07/2022
16.78
 0 16.78 16.78 16.78 0 0 0
15/07/2022
16.78
 370 17.41 17.41 16.78 0 0 0
14/07/2022
17.41
 0 17.41 17.41 17.41 0 0 0
13/07/2022
17.41
 0 17.41 17.41 17.41 0 0 0
12/07/2022
17.41
 400 16.08 17.41 14.68 0 0 0
11/07/2022
16.08
 100 14.82 16.08 16.08 0 0 0
08/07/2022
14.82
 0 14.82 14.82 14.82 0 0 0
07/07/2022
14.82
 0 14.82 14.82 14.82 0 0 0
06/07/2022
14.82
 20 14.82 14.82 14.82 0 0 0
05/07/2022
14.82
 1,300 16.43 16.43 14.82 0 0 0
04/07/2022
16.43
 0 16.43 16.43 16.43 0 0 0
01/07/2022
16.43
 0 16.43 16.43 16.43 0 0 0
30/06/2022
16.43
 3,820 16.78 16.78 15.10 3,200 3,320 -0.0
29/06/2022
16.78
 0 16.78 16.78 16.78 0 0 0
28/06/2022
16.78
 0 16.78 16.78 16.78 0 0 0
27/06/2022
16.78
 0 16.78 16.78 16.78 0 0 0
24/06/2022
16.78
 0 16.78 16.78 16.78 0 0 0
23/06/2022
16.78
 0 16.78 16.78 16.78 0 0 0
22/06/2022
16.78
 0 16.78 16.78 16.78 0 0 0
21/06/2022
16.78
 500 17.62 17.62 16.78 0 0 0
20/06/2022
17.62
 0 17.62 17.62 17.62 0 0 0
17/06/2022
17.62
 500 17.48 17.62 17.62 0 0 0
16/06/2022
17.48
 200 16.85 17.48 17.48 0 0 0
15/06/2022
16.85
 0 16.85 16.85 16.85 0 0 0
14/06/2022
16.85
 0 16.85 16.85 16.85 0 0 0
13/06/2022
16.85
 0 16.85 16.85 16.85 0 0 0
10/06/2022
16.85
 0 16.85 16.85 16.85 0 0 0
09/06/2022
16.85
 0 16.85 16.85 16.85 0 0 0
08/06/2022
16.85
 0 16.85 16.85 16.85 0 0 0
07/06/2022
16.85
 0 16.85 16.85 16.85 0 0 0
06/06/2022
16.85
 0 16.85 16.85 16.85 0 0 0
03/06/2022
16.85
 0 16.85 16.85 16.85 0 0 0
02/06/2022
16.85
 2,400 17.13 17.13 16.85 0 100 -0.0
01/06/2022
17.13
 0 17.13 17.13 17.13 0 0 0
31/05/2022
17.13
 0 17.13 17.13 17.13 0 0 0
30/05/2022
17.13
 300 17.41 17.41 17.13 0 0 0
27/05/2022
17.41
 0 17.41 17.41 17.41 0 0 0
26/05/2022
17.41
 300 16.85 17.41 17.41 0 0 0
25/05/2022
16.85
 9 16.85 16.85 16.85 0 0 0
24/05/2022
16.85
 300 16.85 17.13 16.85 0 0 0
23/05/2022
16.85
 700 17.20 17.20 16.85 0 0 0
20/05/2022
17.20
 0 17.20 17.20 17.20 0 0 0
19/05/2022
17.20
 9 17.20 17.20 17.20 0 0 0
18/05/2022
17.20
 500 17.69 17.69 17.20 0 0 0
17/05/2022
17.69
 100 17.69 17.69 17.69 0 0 0
16/05/2022
17.69
 901 17.48 17.69 17.62 0 0 0
13/05/2022: Cổ tức tiền mặt tỉ lệ: 24%
13/05/2022
17.48
 800 18.60 18.60 17.48 0 0 0
12/05/2022
18.60
 1,304 18.09 18.60 18.09 1,000 0 0.0
11/05/2022
18.09
 900 17.96 18.92 18.09 300 300 0
10/05/2022
17.96
 3,210 17.32 18.92 17.06 0 0 0
09/05/2022
17.32
 1,900 17.32 17.32 17.00 0 0 0
06/05/2022
17.32
 1,000 17.32 17.32 17.32 200 0 0.0
05/05/2022
17.32
 3,400 17.25 17.32 17.25 100 0 0.0
04/05/2022
17.25
 1,200 17.19 17.25 17.25 500 0 0.0
29/04/2022
17.19
 0 17.19 17.19 17.19 0 0 0
28/04/2022
17.19
 1,700 16.61 17.19 17.12 0 0 0
27/04/2022
16.61
 0 16.61 16.61 16.61 0 0 0
26/04/2022
16.61
 0 16.61 16.61 16.61 0 0 0
25/04/2022
16.61
 0 16.61 16.61 16.61 0 0 0
22/04/2022
16.61
 300 16.61 16.61 16.61 300 0 0.0
21/04/2022
16.61
 100 16.23 16.61 16.61 100 0 0.0
20/04/2022
16.23
 1,800 16.23 16.29 16.23 0 0 0
19/04/2022
16.23
 300 16.35 16.35 16.23 0 0 0
18/04/2022
16.35
 1,100 17.83 17.83 16.35 0 0 0
15/04/2022
17.83
 0 17.83 17.83 17.83 0 0 0
14/04/2022
17.83
 100 16.61 17.83 17.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |