CTCP Cơ khí Xăng dầu (pms)

34
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
(2026-02-23) 		-0.50 -1.45% 14,700 0 0
33.50
37
34
2 tháng
(2026-01-19) 		-1.10 -3.13% 29,800 -3,300 -0.1
33.50
37
34
3 tháng
(2025-12-18) 		-0.50 -1.45% 37,200 -3,300 -0.1
33.50
37.50
34
6 tháng
(2025-09-19) 		-0.80 -2.30% 86,600 -4,600 -0.2
33.50
37.50
34
12 tháng
(2025-03-24) 		0.80 2.40% 281,700 -6,600 -0.2
29.51
37.50
34
24 tháng
(2024-03-28) 		7.72 29.39% 816,466 -22,100 -0.7
25.60
37.50
34
36 tháng
(2023-04-03) 		16.27 91.74% 1,290,557 -279,201 -7.5
17.73
37.50
34
60 tháng
(2021-04-13) 		20.68 155.35% 1,794,975 -243,491 -6.6
11.91
37.50
34
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/03/2022
18.10
 510 18.39 18.39 18.03 100 0 0.0
10/03/2022
18.39
 1,700 18.39 18.39 18.39 200 0 0.0
09/03/2022
18.39
 24 18.39 18.39 18.39 0 0 0
08/03/2022
18.39
 0 18.39 18.39 18.39 0 0 0
07/03/2022
18.39
 2,224 18.39 18.39 18.24 500 0 0.0
04/03/2022
18.39
 0 18.39 18.39 18.39 0 0 0
03/03/2022
18.39
 4,100 17.89 18.39 18.17 2,000 0 0.1
02/03/2022
17.89
 2,500 18.53 18.53 17.68 0 0 0
01/03/2022
18.53
 100 16.97 18.53 18.53 0 0 0
28/02/2022
16.97
 200 18.39 18.39 16.97 0 0 0
25/02/2022
18.39
 0 18.39 18.39 18.39 0 0 0
24/02/2022
18.39
 400 18.32 18.39 18.39 100 0 0.0
23/02/2022
18.32
 290 16.97 18.32 17.04 0 0 0
22/02/2022
16.97
 200 17.68 19.31 16.97 0 0 0
21/02/2022
17.68
 200 17.68 17.68 16.97 100 0 0.0
18/02/2022
17.68
 0 17.68 17.68 17.68 0 0 0
17/02/2022
17.68
 4,212 16.97 18.03 16.97 100 0 0.0
16/02/2022
16.97
 301 17.04 17.04 16.97 0 0 0
15/02/2022
17.04
 1,100 16.97 17.04 17.04 0 0 0
14/02/2022
16.97
 200 16.62 16.97 16.97 0 0 0
11/02/2022
16.62
 370 18.03 18.03 16.62 0 0 0
10/02/2022
18.03
 100 18.03 18.03 18.03 0 0 0
09/02/2022
18.03
 120 18.03 18.03 18.03 0 40 -0.0
08/02/2022
18.03
 0 18.03 18.03 18.03 0 0 0
07/02/2022
18.03
 4,903 17.68 18.03 17.89 4,400 1,000 0.1
28/01/2022
17.68
 4,500 16.97 17.68 17.61 1,200 0 0.0
27/01/2022
16.97
 0 16.97 16.97 16.97 0 0 0
26/01/2022
16.97
 4,900 15.91 16.97 16.97 0 0 0
25/01/2022
15.91
 0 15.91 15.91 15.91 0 0 0
24/01/2022
15.91
 100 17.54 17.54 15.91 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |