CTCP Cơ khí Xăng dầu (pms)

34
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
(2026-02-23) 		-0.50 -1.45% 14,700 0 0
33.50
37
34
2 tháng
(2026-01-19) 		-1.10 -3.13% 29,800 -3,300 -0.1
33.50
37
34
3 tháng
(2025-12-18) 		-0.50 -1.45% 37,200 -3,300 -0.1
33.50
37.50
34
6 tháng
(2025-09-19) 		-0.80 -2.30% 86,600 -4,600 -0.2
33.50
37.50
34
12 tháng
(2025-03-24) 		0.80 2.40% 281,700 -6,600 -0.2
29.51
37.50
34
24 tháng
(2024-03-28) 		7.72 29.39% 816,466 -22,100 -0.7
25.60
37.50
34
36 tháng
(2023-04-03) 		16.27 91.74% 1,290,557 -279,201 -7.5
17.73
37.50
34
60 tháng
(2021-04-13) 		20.68 155.35% 1,794,975 -243,491 -6.6
11.91
37.50
34
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/07/2021
12.73
 409 12.23 12.73 12.45 0 0 0
12/07/2021
12.23
 1,109 13.51 13.51 12.23 0 0 0
09/07/2021
13.51
 100 13.37 13.51 13.51 0 0 0
08/07/2021
13.37
 527 12.73 13.37 12.45 0 0 0
07/07/2021
12.73
 1,003 13.72 13.72 12.73 0 0 0
06/07/2021
13.72
 316 13.44 13.72 13.44 0 0 0
05/07/2021
13.44
 500 13.79 13.79 13.44 0 0 0
02/07/2021
13.79
 6,700 13.15 13.79 12.73 0 0 0
01/07/2021
13.15
 1,400 13.37 13.37 12.16 0 0 0
30/06/2021
13.37
 0 13.37 13.37 13.37 0 0 0
29/06/2021
13.37
 2,300 13.37 13.65 13.37 0 0 0
28/06/2021
13.37
 2,700 12.94 13.51 12.94 0 0 0
25/06/2021
12.94
 3,133 13.08 13.08 12.38 0 500 -0.0
24/06/2021
13.08
 250 13.65 13.65 13.08 0 0 0
23/06/2021
13.65
 200 13.01 14.07 13.65 0 0 0
22/06/2021
13.01
 4,599 13.08 13.08 12.38 0 0 0
21/06/2021
13.08
 700 13.22 13.22 13.08 0 0 0
18/06/2021
13.22
 3,130 12.87 13.29 12.73 0 0 0
17/06/2021
12.87
 570 13.65 13.65 12.87 0 0 0
16/06/2021
13.65
 1,800 13.58 14.07 12.87 0 0 0
15/06/2021
13.58
 1,900 14.21 14.21 12.80 0 0 0
14/06/2021: Cổ tức tiền mặt tỉ lệ: 22%
14/06/2021
14.21
 2,900 14.14 15.20 12.73 100 0 0.0
11/06/2021
14.14
 8,807 13.70 14.27 13.70 200 300 -0.0
10/06/2021
13.70
 9,000 13.57 13.82 13.06 0 0 0
09/06/2021
13.57
 2,400 13.32 13.70 13.38 0 0 0
08/06/2021
13.32
 11,100 13.70 13.82 13.32 1,500 0 0.0
07/06/2021
13.70
 7,634 13.70 13.70 13.70 0 0 0
04/06/2021
13.70
 4,600 13.38 13.70 13.44 500 0 0.0
03/06/2021
13.38
 5,759 13.32 13.38 13.32 0 0 0
02/06/2021
13.32
 4,390 13.38 13.38 13.32 200 0 0.0
01/06/2021
13.38
 100 13.51 13.51 13.38 0 0 0
31/05/2021
13.51
 300 12.74 13.51 12.61 0 0 0
28/05/2021
12.74
 6,101 12.81 13.70 11.79 0 0 0
27/05/2021
12.81
 650 12.74 12.81 12.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |