CTCP Cơ khí Xăng dầu (pms)

35
0.10
(0.29%)
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) 		-0.90 -2.51% 5,200 0 0
34
35.80
35
2 tháng
(2025-10-06) 		-0.10 -0.29% 35,400 0 0
33.50
37
35
3 tháng
(2025-09-08) 		1.40 4.18% 69,200 -1,300 -0.0
33
37
35
6 tháng
(2025-06-09) 		1.90 5.76% 128,100 -1,300 -0.0
32.30
37
35
12 tháng
(2024-12-10) 		5.66 19.37% 325,730 -3,800 -0.1
28.50
37
35
24 tháng
(2023-12-18) 		12.18 53.63% 1,124,563 -245,500 -6.7
22.12
37
35
36 tháng
(2022-12-21) 		17.94 105.76% 1,276,244 -275,901 -7.4
15.65
37
35
60 tháng
(2020-12-31) 		25.34 265.20% 1,859,437 -239,391 -6.5
9.30
37
35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2021
13.93
 306 13.93 13.93 13.86 0 0 0
30/08/2021
13.93
 2,600 13.51 13.93 13.79 0 0 0
27/08/2021
13.51
 400 14.14 14.14 13.51 0 0 0
26/08/2021
14.14
 255 13.51 14.14 14.14 0 0 0
25/08/2021
13.51
 1,100 13.86 13.86 13.44 1,000 0 0.0
24/08/2021
13.86
 3,600 14.14 14.14 12.73 2,000 100 0.0
23/08/2021
14.14
 800 13.58 14.43 13.58 0 0 0
20/08/2021
13.58
 10,100 13.15 13.65 13.15 0 0 0
19/08/2021
13.15
 100 13.15 13.15 13.15 0 0 0
18/08/2021
13.15
 0 13.15 13.15 13.15 0 0 0
17/08/2021
13.15
 700 13.44 13.44 13.15 0 0 0
16/08/2021
13.44
 200 13.01 13.65 13.44 0 0 0
13/08/2021
13.01
 470 13.44 13.58 13.01 0 0 0
12/08/2021
13.44
 1,100 13.51 13.51 13.44 1,000 0 0.0
11/08/2021
13.51
 1,000 13.37 13.51 13.37 0 0 0
10/08/2021
13.37
 800 12.23 13.37 13.29 0 0 0
09/08/2021
12.23
 1,500 12.52 13.22 12.23 0 0 0
06/08/2021
12.52
 300 12.80 13.37 12.38 0 0 0
05/08/2021
12.80
 900 13.37 13.37 12.80 0 0 0
04/08/2021
13.37
 200 12.80 13.37 13.01 0 0 0
03/08/2021
12.80
 140 12.80 12.80 12.80 0 0 0
02/08/2021
12.80
 1,400 12.52 12.80 12.52 0 0 0
30/07/2021
12.52
 100 12.23 12.52 12.52 0 0 0
29/07/2021
12.23
 400 12.38 13.01 12.23 0 0 0
28/07/2021
12.38
 300 12.38 12.38 12.38 0 0 0
27/07/2021
12.38
 800 12.09 13.15 12.38 0 0 0
26/07/2021
12.09
 300 13.08 13.08 12.09 0 0 0
23/07/2021
13.08
 200 12.73 13.08 12.02 0 0 0
22/07/2021
12.73
 300 13.08 13.08 12.73 0 0 0
21/07/2021
13.08
 4,400 11.95 13.08 12.94 0 0 0
20/07/2021
11.95
 300 12.87 12.87 11.95 0 0 0
19/07/2021
12.87
 700 12.87 12.87 12.73 200 0 0.0
16/07/2021
12.87
 500 12.73 12.87 12.87 0 0 0
15/07/2021
12.73
 1,502 13.01 13.01 12.73 300 0 0.0
14/07/2021
13.01
 5,400 12.73 13.01 12.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |