CTCP Máy - Thiết bị Dầu khí (pvm)

18
-0.10
(-0.55%)
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) 		-0.80 -4.26% 206,900 0 0
17.90
19.10
18.50
2 tháng
(2025-11-28) 		-0.37 -2% 620,200 0 0
17.21
19.20
18.50
3 tháng
(2025-10-29) 		1.57 9.53% 1,035,300 0 0
16.43
19.20
18.50
6 tháng
(2025-07-31) 		2.44 15.66% 1,975,700 -500 -0.0
15.08
19.20
18.50
12 tháng
(2025-02-03) 		1.18 7.02% 2,618,100 -500 -0.0
14.50
19.20
18.50
24 tháng
(2024-02-07) 		5.08 39.31% 6,150,001 -16,400 -0.3
12.64
19.20
18.50
36 tháng
(2023-02-13) 		8.90 97.71% 12,152,533 -8,268 -0.1
9.10
19.20
18.50
60 tháng
(2021-02-22) 		-0.28 -1.52% 124,738,605 -20,919 0.7
7.14
24.53
18.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2022
17.29
 28,700 17.29 17.89 17.21 0 0 0
20/01/2022
17.29
 65,600 16.69 17.38 16.44 0 0 0
19/01/2022
16.69
 37,600 16.69 16.69 16.52 0 0 0
18/01/2022
16.69
 89,100 17.21 17.21 16.52 0 1,500 -0.0
17/01/2022
17.21
 151,100 17.72 17.80 16.86 0 0 0
14/01/2022
17.72
 67,900 17.80 17.80 17.12 0 1,000 -0.0
13/01/2022
17.80
 109,800 17.89 18.23 17.21 0 0 0
12/01/2022
17.89
 111,300 18.31 18.48 17.12 0 0 0
11/01/2022
18.31
 33,749 18.48 18.48 17.97 0 0 0
10/01/2022
18.48
 113,000 18.40 18.57 18.14 100 0 0.0
07/01/2022
18.40
 128,700 18.74 18.74 18.31 0 0 0
06/01/2022
18.74
 72,400 18.91 18.91 18.48 0 0 0
05/01/2022
18.91
 100,700 18.82 19.08 18.40 100 0 0.0
04/01/2022
18.82
 177,600 18.57 19.08 18.31 0 0 0
31/12/2021
18.57
 54,700 18.57 18.57 18.31 0 0 0
30/12/2021
18.57
 71,200 18.82 18.82 18.40 8,000 0 0.2
29/12/2021
18.82
 54,100 18.65 18.82 18.57 0 0 0
28/12/2021
18.65
 71,300 18.57 19.42 18.40 0 0 0
27/12/2021
18.57
 144,301 18.57 18.57 17.89 0 0 0
24/12/2021
18.57
 104,700 18.57 18.99 18.31 0 0 0
23/12/2021
18.57
 376,639 19.42 19.42 18.31 0 0 0
22/12/2021
19.42
 244,600 19.42 19.93 19.08 0 0 0
21/12/2021
19.42
 223,600 19.85 19.85 19.16 0 0 0
20/12/2021
19.85
 176,400 20.70 20.78 19.59 0 0 0
17/12/2021
20.70
 414,701 20.19 21.12 20.19 0 0 0
16/12/2021
20.19
 544,200 19.25 20.36 19.16 0 0 0
15/12/2021
19.25
 145,500 19.16 19.42 18.91 0 0 0
14/12/2021
19.16
 169,300 19.50 19.50 19.08 0 0 0
13/12/2021
19.50
 265,262 19.33 19.85 18.99 0 0 0
10/12/2021
19.33
 306,039 18.99 19.42 18.57 1,500 0 0.0
09/12/2021
18.99
 356,400 19.33 19.85 18.40 0 0 0
08/12/2021
19.33
 508,000 18.23 19.59 18.23 0 0 0
07/12/2021
18.23
 163,701 17.63 18.74 17.55 0 0 0
06/12/2021
17.63
 393,000 17.46 18.06 17.46 0 0 0
03/12/2021
17.46
 333,600 17.63 17.72 17.38 0 0 0
02/12/2021
17.63
 291,500 17.72 17.80 17.46 0 0 0
01/12/2021
17.72
 150,671 17.97 18.06 17.46 0 0 0
30/11/2021
17.97
 108,800 17.72 18.14 17.63 0 0 0
29/11/2021
17.72
 125,810 17.80 17.80 17.21 0 0 0
26/11/2021
17.80
 109,200 18.06 18.06 17.55 0 0 0
25/11/2021
18.06
 117,000 18.06 18.23 17.80 0 0 0
24/11/2021
18.06
 115,200 17.89 19.16 17.97 0 0 0
23/11/2021
17.89
 271,906 17.80 18.14 17.38 0 0 0
22/11/2021
17.80
 236,530 18.82 19.16 17.29 0 0 0
19/11/2021
18.82
 361,750 19.59 19.68 18.31 0 0 0
18/11/2021
19.59
 247,900 19.59 20.02 19.33 0 0 0
17/11/2021
19.59
 98,500 19.50 19.76 19.25 0 0 0
16/11/2021
19.50
 261,600 20.02 20.19 19.50 0 0 0
15/11/2021
20.02
 441,300 19.50 20.44 19.59 0 6,000 -0.1
12/11/2021
19.50
 228,300 18.99 19.76 19.08 0 3,000 -0.1
11/11/2021
18.99
 237,700 18.65 18.99 18.57 0 0 0
10/11/2021
18.65
 380,500 18.91 19.08 18.48 0 0 0
09/11/2021
18.91
 137,100 19.16 19.16 18.65 0 0 0
08/11/2021
19.16
 222,500 18.91 19.42 18.48 0 2,000 -0.0
05/11/2021
18.91
 172,700 19.16 19.25 18.48 0 0 0
04/11/2021
19.16
 177,700 19.59 20.10 18.06 0 800 -0.0
03/11/2021
19.59
 503,300 19.59 20.87 19.59 3,000 0 0.1
02/11/2021
19.59
 701,501 17.63 19.85 17.55 0 7,100 -0.2
01/11/2021
17.63
 129,500 17.63 18.06 17.63 0 0 0
29/10/2021
17.63
 165,300 17.80 18.06 17.46 0 0 0
28/10/2021
17.80
 187,600 17.29 18.06 17.03 0 0 0
27/10/2021
17.29
 78,900 17.29 17.46 16.95 0 900 -0.0
26/10/2021
17.29
 24,500 17.46 17.46 17.21 0 0 0
25/10/2021
17.46
 108,900 16.86 17.46 16.86 0 1,000 -0.0
22/10/2021
16.86
 34,000 16.86 16.95 16.78 0 0 0
21/10/2021
16.86
 21,800 17.03 17.03 16.78 0 0 0
20/10/2021
17.03
 64,600 16.86 17.12 16.61 0 0 0
19/10/2021
16.86
 44,500 16.86 16.95 16.78 0 0 0
18/10/2021
16.86
 90,100 17.12 17.12 16.78 0 0 0
15/10/2021
17.12
 70,400 17.12 17.12 16.95 1,000 0 0.0
14/10/2021
17.12
 29,800 17.21 17.29 17.12 0 0 0
13/10/2021
17.21
 21,000 17.29 17.29 16.95 0 0 0
12/10/2021
17.29
 111,300 17.38 17.38 16.95 0 0 0
11/10/2021
17.38
 76,400 17.38 17.38 17.21 0 0 0
08/10/2021
17.38
 86,900 17.55 17.72 17.29 0 0 0
07/10/2021
17.55
 40,600 17.46 17.80 17.38 0 0 0
06/10/2021
17.46
 127,100 17.46 17.80 17.21 0 0 0
05/10/2021
17.46
 50,000 17.55 17.55 17.29 0 0 0
04/10/2021
17.55
 105,507 17.72 17.72 17.29 0 0 0
01/10/2021: Cổ tức tiền mặt tỉ lệ: 10%
01/10/2021
17.72
 108,700 17.55 18.14 17.29 2,300 0 0.0
30/09/2021
17.55
 75,400 17.55 17.87 17.38 0 0 0
29/09/2021
17.55
 46,900 17.46 17.87 17.30 0 0 0
28/09/2021
17.46
 234,802 16.98 17.46 16.41 0 0 0
27/09/2021
16.98
 189,803 18.11 18.11 16.90 3,000 0 0.1
24/09/2021
18.11
 143,800 18.44 18.76 17.87 0 0 0
23/09/2021
18.44
 267,202 19.33 19.50 18.44 500 0 0.0
22/09/2021
19.33
 587,626 17.55 19.58 17.46 10,100 0 0.2
21/09/2021
17.55
 219,200 17.79 17.87 17.22 0 0 0
20/09/2021
17.79
 247,502 17.71 18.28 17.71 0 0 0
17/09/2021
17.71
 296,811 16.90 17.87 17.06 0 0 0
16/09/2021
16.90
 182,007 16.73 17.71 16.65 0 0 0
15/09/2021
16.73
 83,500 16.81 16.98 16.65 0 0 0
14/09/2021
16.81
 49,200 16.81 17.06 16.65 0 0 0
13/09/2021
16.81
 123,400 16.98 17.06 16.65 0 0 0
10/09/2021
16.98
 117,300 17.06 17.14 16.90 0 0 0
09/09/2021
17.06
 337,100 17.06 17.22 16.73 0 0 0
08/09/2021
17.06
 265,400 17.06 19.50 16.81 0 0 0
07/09/2021
17.06
 708,300 17.06 17.30 16.90 0 0 0
06/09/2021
17.06
 366,400 17.87 17.87 16.98 0 0 0
01/09/2021
17.87
 100,500 18.03 18.60 17.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |