CTCP Cơ khí Xăng dầu (pms)

35
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
(2026-05-13) 		-0.30 -0.85% 18,300 0 0
34
36.60
35
2 tháng
(2026-04-13) 		-0.37 -1.05% 109,000 0 0
33.60
39
35
3 tháng
(2026-03-16) 		4.16 13.51% 122,700 0 0
30.84
39
35
6 tháng
(2025-12-15) 		3.71 11.86% 159,900 -3,300 -0.1
30.38
39
35
12 tháng
(2025-06-17) 		5.34 18.02% 278,500 -4,600 -0.2
29.29
39
35
24 tháng
(2024-06-24) 		9.82 39.02% 587,723 -7,100 -0.2
23.84
39
35
36 tháng
(2023-06-28) 		16.78 92.10% 1,333,918 -249,801 -6.8
17.76
39
35
60 tháng
(2021-07-08) 		22.88 188.74% 1,815,367 -245,191 -6.6
10.84
39
35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/04/2022
16.61
 6,100 16.68 16.68 16.61 5,400 0 0.1
12/04/2022
16.68
 0 16.68 16.68 16.68 0 0 0
08/04/2022
16.68
 0 16.68 16.68 16.68 0 0 0
07/04/2022
16.68
 200 16.68 16.68 16.68 0 0 0
06/04/2022
16.68
 990 16.87 16.87 16.68 0 0 0
05/04/2022
16.87
 600 16.80 16.87 16.80 0 0 0
04/04/2022
16.80
 3,624 16.74 16.80 16.74 0 0 0
01/04/2022
16.74
 600 16.74 16.74 16.68 0 0 0
31/03/2022
16.74
 330 16.87 16.87 16.74 0 0 0
30/03/2022
16.87
 187 16.61 16.87 16.87 100 0 0.0
29/03/2022
16.61
 0 16.61 16.61 16.61 0 0 0
28/03/2022
16.61
 2,400 16.61 16.68 16.61 1,600 0 0.0
25/03/2022
16.61
 0 16.61 16.61 16.61 0 0 0
24/03/2022
16.61
 9,100 16.61 16.61 16.61 9,100 0 0.2
23/03/2022
16.61
 680 16.10 16.61 16.10 0 0 0
22/03/2022
16.10
 0 16.10 16.10 16.10 0 0 0
21/03/2022
16.10
 400 16.03 16.10 16.10 0 0 0
18/03/2022
16.03
 1,373 16.68 16.68 16.03 0 0 0
17/03/2022
16.68
 200 16.61 16.68 16.68 0 0 0
16/03/2022
16.61
 160 16.61 16.61 16.61 0 0 0
15/03/2022
16.61
 200 16.68 16.68 16.61 0 0 0
14/03/2022
16.68
 1,080 16.42 16.68 16.03 0 0 0
11/03/2022
16.42
 510 16.68 16.68 16.35 100 0 0.0
10/03/2022
16.68
 1,700 16.68 16.68 16.68 200 0 0.0
09/03/2022
16.68
 24 16.68 16.68 16.68 0 0 0
08/03/2022
16.68
 0 16.68 16.68 16.68 0 0 0
07/03/2022
16.68
 2,224 16.68 16.68 16.55 500 0 0.0
04/03/2022
16.68
 0 16.68 16.68 16.68 0 0 0
03/03/2022
16.68
 4,100 16.23 16.68 16.48 2,000 0 0.1
02/03/2022
16.23
 2,500 16.80 16.80 16.03 0 0 0
01/03/2022
16.80
 100 15.39 16.80 16.80 0 0 0
28/02/2022
15.39
 200 16.68 16.68 15.39 0 0 0
25/02/2022
16.68
 0 16.68 16.68 16.68 0 0 0
24/02/2022
16.68
 400 16.61 16.68 16.68 100 0 0.0
23/02/2022
16.61
 290 15.39 16.61 15.46 0 0 0
22/02/2022
15.39
 200 16.03 17.51 15.39 0 0 0
21/02/2022
16.03
 200 16.03 16.03 15.39 100 0 0.0
18/02/2022
16.03
 0 16.03 16.03 16.03 0 0 0
17/02/2022
16.03
 4,212 15.39 16.35 15.39 100 0 0.0
16/02/2022
15.39
 301 15.46 15.46 15.39 0 0 0
15/02/2022
15.46
 1,100 15.39 15.46 15.46 0 0 0
14/02/2022
15.39
 200 15.07 15.39 15.39 0 0 0
11/02/2022
15.07
 370 16.35 16.35 15.07 0 0 0
10/02/2022
16.35
 100 16.35 16.35 16.35 0 0 0
09/02/2022
16.35
 120 16.35 16.35 16.35 0 40 -0.0
08/02/2022
16.35
 0 16.35 16.35 16.35 0 0 0
07/02/2022
16.35
 4,903 16.03 16.35 16.23 4,400 1,000 0.1
28/01/2022
16.03
 4,500 15.39 16.03 15.97 1,200 0 0.0
27/01/2022
15.39
 0 15.39 15.39 15.39 0 0 0
26/01/2022
15.39
 4,900 14.43 15.39 15.39 0 0 0
25/01/2022
14.43
 0 14.43 14.43 14.43 0 0 0
24/01/2022
14.43
 100 15.91 15.91 14.43 0 0 0
21/01/2022
15.91
 100 14.49 15.91 15.91 0 0 0
20/01/2022
14.49
 100 13.21 14.49 14.49 0 0 0
19/01/2022
13.21
 100 14.37 14.37 13.21 0 0 0
18/01/2022
14.37
 500 14.37 14.37 14.37 0 0 0
17/01/2022
14.37
 1,075 14.37 14.43 14.37 0 0 0
14/01/2022
14.37
 600 14.11 15.52 14.37 0 0 0
13/01/2022
14.11
 805 14.49 14.49 14.11 0 0 0
12/01/2022
14.49
 66 14.49 14.49 14.49 0 0 0
11/01/2022
14.49
 175 15.52 15.52 14.49 0 0 0
10/01/2022
15.52
 4,945 15.14 16.03 15.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |