CTCP Cơ khí Xăng dầu (pms)

34.50
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
(2026-08-17) 		-0.50 -1.43% 400 0 0
34.50
35
34.50
2 tháng
(2026-07-16) 		-0.60 -1.71% 14,700 0 0
33.10
36
34.50
3 tháng
(2026-06-16) 		-0.50 -1.43% 22,400 0 0
33.10
36
34.50
6 tháng
(2026-03-18) 		3.66 11.88% 145,000 0 0
30.84
39
34.50
12 tháng
(2025-09-19) 		2.94 9.31% 231,600 -4,600 -0.2
30.38
39
34.50
24 tháng
(2024-09-24) 		7.32 26.91% 552,453 -7,100 -0.2
23.84
39
34.50
36 tháng
(2023-10-02) 		14.51 72.61% 1,329,305 -249,000 -6.8
18.37
39
34.50
60 tháng
(2021-10-11) 		20.07 139.08% 1,733,062 -259,291 -6.9
11.68
39
34.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/01/2022
15.14
 7,300 15.07 15.91 15.14 300 0 0.0
06/01/2022
15.07
 530 14.94 15.07 14.94 0 0 0
05/01/2022
14.94
 450 14.82 14.94 14.94 0 0 0
04/01/2022
14.82
 700 14.69 14.82 14.82 0 0 0
31/12/2021
14.69
 100 14.43 14.69 14.69 0 0 0
30/12/2021
14.43
 600 14.43 15.39 14.43 0 0 0
29/12/2021
14.43
 600 14.43 15.39 14.43 0 0 0
28/12/2021
14.43
 2,400 14.43 14.43 14.43 0 1,500 -0.0
27/12/2021
14.43
 0 14.43 14.43 14.43 0 0 0
24/12/2021
14.43
 884 15.20 15.20 14.43 0 0 0
23/12/2021
15.20
 1,230 14.88 15.26 14.88 0 0 0
22/12/2021
14.88
 139 14.88 14.88 14.88 0 0 0
21/12/2021
14.88
 521 13.53 14.88 14.88 0 0 0
20/12/2021
13.53
 3,854 15.01 15.07 13.53 0 0 0
17/12/2021
15.01
 105 15.71 15.71 15.01 0 0 0
16/12/2021
15.71
 200 15.91 15.91 15.71 0 0 0
15/12/2021
15.91
 4,000 15.91 17.44 15.91 100 0 0.0
14/12/2021
15.91
 5,121 14.49 15.91 14.49 0 0 0
13/12/2021
14.49
 1,580 13.21 14.49 14.49 0 0 0
10/12/2021
13.21
 900 14.37 14.43 13.21 0 0 0
09/12/2021
14.37
 250 14.37 14.37 14.37 0 0 0
08/12/2021
14.37
 2,410 13.08 14.37 14.37 0 0 0
07/12/2021
13.08
 500 14.30 14.30 13.08 0 0 0
06/12/2021
14.30
 500 14.17 14.30 14.30 0 0 0
03/12/2021
14.17
 1,400 14.62 14.94 14.17 0 0 0
02/12/2021
14.62
 9,000 14.43 15.33 14.43 0 0 0
01/12/2021
14.43
 1,730 14.94 14.94 13.92 0 0 0
30/11/2021
14.94
 500 13.85 14.94 14.69 0 0 0
29/11/2021
13.85
 100 15.07 15.07 13.85 0 0 0
26/11/2021
15.07
 300 15.01 15.07 15.01 0 0 0
25/11/2021
15.01
 3,010 13.98 15.01 14.75 0 1,000 -0.0
24/11/2021
13.98
 3,100 15.26 15.33 13.79 400 100 0.0
23/11/2021
15.26
 200 15.39 15.39 15.26 100 0 0.0
22/11/2021
15.39
 1,300 15.39 15.39 15.39 1,000 0 0.0
19/11/2021
15.39
 2,100 15.26 15.39 15.33 0 0 0
18/11/2021
15.26
 800 15.26 15.26 15.26 500 0 0.0
17/11/2021
15.26
 500 15.39 15.71 15.26 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |