CTCP Máy - Thiết bị Dầu khí (pvm)

17.80
-0.20
(-1.11%)
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) 		0.80 4.55% 581,600 0 0
17.30
19
17.80
2 tháng
(2025-10-06) 		1.80 10.84% 797,700 0 0
16.10
19
17.80
3 tháng
(2025-09-08) 		1.50 8.88% 1,022,100 0 0
15.60
19
17.80
6 tháng
(2025-06-09) 		2.90 18.71% 1,877,000 -500 -0.0
15.30
19
17.80
12 tháng
(2024-12-10) 		2 12.20% 2,427,954 -500 -0.0
15
19
17.80
24 tháng
(2023-12-18) 		5.91 47.27% 6,614,783 -29,800 -0.4
12.20
19
17.80
36 tháng
(2022-12-21) 		8.43 84.51% 11,893,943 -8,268 -0.1
8.40
19
17.80
60 tháng
(2020-12-31) 		-0.76 -3.96% 130,265,344 -919 1.3
7.39
25.38
17.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
18.24
 291,500 18.33 18.42 18.06 0 0 0
01/12/2021
18.33
 150,671 18.59 18.68 18.06 0 0 0
30/11/2021
18.59
 108,800 18.33 18.77 18.24 0 0 0
29/11/2021
18.33
 125,810 18.42 18.42 17.80 0 0 0
26/11/2021
18.42
 109,200 18.68 18.68 18.15 0 0 0
25/11/2021
18.68
 117,000 18.68 18.86 18.42 0 0 0
24/11/2021
18.68
 115,200 18.50 19.83 18.59 0 0 0
23/11/2021
18.50
 271,906 18.42 18.77 17.97 0 0 0
22/11/2021
18.42
 236,530 19.47 19.83 17.89 0 0 0
19/11/2021
19.47
 361,750 20.27 20.35 18.94 0 0 0
18/11/2021
20.27
 247,900 20.27 20.71 20.00 0 0 0
17/11/2021
20.27
 98,500 20.18 20.44 19.91 0 0 0
16/11/2021
20.18
 261,600 20.71 20.88 20.18 0 0 0
15/11/2021
20.71
 441,300 20.18 21.15 20.27 0 6,000 -0.1
12/11/2021
20.18
 228,300 19.65 20.44 19.74 0 3,000 -0.1
11/11/2021
19.65
 237,700 19.30 19.65 19.21 0 0 0
10/11/2021
19.30
 380,500 19.56 19.74 19.12 0 0 0
09/11/2021
19.56
 137,100 19.83 19.83 19.30 0 0 0
08/11/2021
19.83
 222,500 19.56 20.09 19.12 0 2,000 -0.0
05/11/2021
19.56
 172,700 19.83 19.91 19.12 0 0 0
04/11/2021
19.83
 177,700 20.27 20.79 18.68 0 800 -0.0
03/11/2021
20.27
 503,300 20.27 21.59 20.27 3,000 0 0.1
02/11/2021
20.27
 701,501 18.24 20.53 18.15 0 7,100 -0.2
01/11/2021
18.24
 129,500 18.24 18.68 18.24 0 0 0
29/10/2021
18.24
 165,300 18.42 18.68 18.06 0 0 0
28/10/2021
18.42
 187,600 17.89 18.68 17.62 0 0 0
27/10/2021
17.89
 78,900 17.89 18.06 17.53 0 900 -0.0
26/10/2021
17.89
 24,500 18.06 18.06 17.80 0 0 0
25/10/2021
18.06
 108,900 17.45 18.06 17.45 0 1,000 -0.0
22/10/2021
17.45
 34,000 17.45 17.53 17.36 0 0 0
21/10/2021
17.45
 21,800 17.62 17.62 17.36 0 0 0
20/10/2021
17.62
 64,600 17.45 17.71 17.18 0 0 0
19/10/2021
17.45
 44,500 17.45 17.53 17.36 0 0 0
18/10/2021
17.45
 90,100 17.71 17.71 17.36 0 0 0
15/10/2021
17.71
 70,400 17.71 17.71 17.53 1,000 0 0.0
14/10/2021
17.71
 29,800 17.80 17.89 17.71 0 0 0
13/10/2021
17.80
 21,000 17.89 17.89 17.53 0 0 0
12/10/2021
17.89
 111,300 17.97 17.97 17.53 0 0 0
11/10/2021
17.97
 76,400 17.97 17.97 17.80 0 0 0
08/10/2021
17.97
 86,900 18.15 18.33 17.89 0 0 0
07/10/2021
18.15
 40,600 18.06 18.42 17.97 0 0 0
06/10/2021
18.06
 127,100 18.06 18.42 17.80 0 0 0
05/10/2021
18.06
 50,000 18.15 18.15 17.89 0 0 0
04/10/2021
18.15
 105,507 18.33 18.33 17.89 0 0 0
01/10/2021: Cổ tức tiền mặt tỉ lệ: 10%
01/10/2021
18.33
 108,700 18.15 18.77 17.89 2,300 0 0.0
30/09/2021
18.15
 75,400 18.15 18.49 17.98 0 0 0
29/09/2021
18.15
 46,900 18.07 18.49 17.90 0 0 0
28/09/2021
18.07
 234,802 17.56 18.07 16.97 0 0 0
27/09/2021
17.56
 189,803 18.74 18.74 17.48 3,000 0 0.1
24/09/2021
18.74
 143,800 19.08 19.41 18.49 0 0 0
23/09/2021
19.08
 267,202 20.00 20.17 19.08 500 0 0.0
22/09/2021
20.00
 587,626 18.15 20.25 18.07 10,100 0 0.2
21/09/2021
18.15
 219,200 18.40 18.49 17.81 0 0 0
20/09/2021
18.40
 247,502 18.32 18.91 18.32 0 0 0
17/09/2021
18.32
 296,811 17.48 18.49 17.65 0 0 0
16/09/2021
17.48
 182,007 17.31 18.32 17.23 0 0 0
15/09/2021
17.31
 83,500 17.39 17.56 17.23 0 0 0
14/09/2021
17.39
 49,200 17.39 17.65 17.23 0 0 0
13/09/2021
17.39
 123,400 17.56 17.65 17.23 0 0 0
10/09/2021
17.56
 117,300 17.65 17.73 17.48 0 0 0
09/09/2021
17.65
 337,100 17.65 17.81 17.31 0 0 0
08/09/2021
17.65
 265,400 17.65 20.17 17.39 0 0 0
07/09/2021
17.65
 708,300 17.65 17.90 17.48 0 0 0
06/09/2021
17.65
 366,400 18.49 18.49 17.56 0 0 0
01/09/2021
18.49
 100,500 18.65 19.24 17.65 0 0 0
31/08/2021
18.65
 318,000 18.40 19.33 18.49 0 0 0
30/08/2021
18.40
 1,396,700 17.48 18.49 17.31 0 0 0
27/08/2021
17.48
 97,500 17.31 17.48 17.23 0 0 0
26/08/2021
17.31
 93,900 17.39 17.39 17.23 0 0 0
25/08/2021
17.39
 138,900 17.31 17.39 17.23 0 0 0
24/08/2021
17.31
 51,800 17.48 17.48 17.06 0 0 0
23/08/2021
17.48
 146,700 17.65 17.65 17.23 0 0 0
20/08/2021
17.65
 167,200 17.90 18.07 16.89 0 0 0
19/08/2021
17.90
 88,800 17.90 18.07 17.65 0 0 0
18/08/2021
17.90
 56,200 17.81 18.23 17.81 0 0 0
17/08/2021
17.81
 64,900 17.48 18.15 17.23 0 0 0
16/08/2021
17.48
 57,300 17.48 17.65 17.14 0 0 0
13/08/2021
17.48
 15,900 17.65 17.65 17.14 0 0 0
12/08/2021
17.65
 16,600 17.90 17.90 17.23 900 0 0.0
11/08/2021
17.90
 84,100 17.73 18.23 17.73 0 0 0
10/08/2021
17.73
 57,200 17.23 17.98 17.31 0 0 0
09/08/2021
17.23
 13,200 17.31 17.31 16.89 0 0 0
06/08/2021
17.31
 44,000 16.89 17.48 16.81 0 0 0
05/08/2021
16.89
 56,200 16.81 16.97 16.72 0 0 0
04/08/2021
16.81
 53,700 16.72 16.89 16.72 0 0 0
03/08/2021
16.72
 28,100 16.89 16.97 16.72 0 0 0
02/08/2021
16.89
 35,200 16.81 16.89 16.72 0 0 0
30/07/2021
16.81
 38,800 16.81 16.97 16.81 0 0 0
29/07/2021
16.81
 32,000 16.81 16.81 16.72 0 0 0
28/07/2021
16.81
 16,200 16.64 16.81 16.64 0 0 0
27/07/2021
16.64
 34,500 16.55 16.64 16.55 0 0 0
26/07/2021
16.55
 41,800 16.72 16.72 16.47 0 0 0
23/07/2021
16.72
 56,300 16.72 16.72 16.47 0 0 0
22/07/2021
16.72
 105,800 16.72 16.72 16.47 0 0 0
21/07/2021
16.72
 40,715 16.81 16.81 16.64 0 0 0
20/07/2021
16.81
 61,800 16.64 17.06 16.47 0 0 0
19/07/2021
16.64
 130,200 16.89 16.89 16.22 0 0 0
16/07/2021
16.89
 49,100 17.06 17.23 16.72 0 0 0
15/07/2021
17.06
 174,100 16.13 17.14 15.97 0 0 0
14/07/2021
16.13
 93,200 15.71 16.13 15.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |