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)
13/07/2021
15.71
 31,621 15.46 16.72 15.55 0 0 0
12/07/2021
15.46
 87,200 16.72 16.72 15.13 0 0 0
09/07/2021
16.72
 73,100 16.97 17.14 16.55 0 0 0
08/07/2021
16.97
 53,423 16.64 17.14 16.64 0 0 0
07/07/2021
16.64
 110,100 17.06 17.98 16.55 0 0 0
06/07/2021
17.06
 137,064 17.56 17.98 17.06 0 0 0
05/07/2021
17.56
 70,400 18.07 18.07 17.56 0 0 0
02/07/2021
18.07
 62,300 18.15 18.23 17.73 0 0 0
01/07/2021
18.15
 53,500 18.40 18.49 17.90 0 0 0
30/06/2021
18.40
 68,839 18.91 18.91 17.90 0 0 0
29/06/2021
18.91
 77,700 18.65 19.24 18.49 0 0 0
28/06/2021
18.65
 182,200 19.08 19.33 18.32 0 0 0
25/06/2021
19.08
 44,800 19.33 19.58 17.48 0 0 0
24/06/2021
19.33
 67,110 19.33 20.00 18.99 0 0 0
23/06/2021
19.33
 73,900 19.24 19.66 19.08 0 0 0
22/06/2021
19.24
 23,100 19.33 19.92 19.24 0 0 0
21/06/2021
19.33
 57,600 19.83 19.83 19.16 0 0 0
18/06/2021
19.83
 116,739 19.75 20.17 19.08 0 0 0
17/06/2021
19.75
 104,600 19.58 19.83 19.16 0 0 0
16/06/2021
19.58
 81,513 20.50 20.50 19.58 0 0 0
15/06/2021
20.50
 1,270,823 20.25 20.76 20.08 0 0 0
14/06/2021
20.25
 1,301,600 21.01 21.09 19.75 0 0 0
11/06/2021
21.01
 1,135,900 21.01 21.09 20.84 0 0 0
10/06/2021
21.01
 650,804 20.76 21.09 20.59 0 3,800 -0.1
09/06/2021
20.76
 379,749 20.25 20.84 19.75 49 0 0.0
08/06/2021
20.25
 775,300 20.08 20.84 19.92 0 0 0
07/06/2021
20.08
 408,209 20.17 20.50 18.91 0 3,000 -0.1
04/06/2021
20.17
 575,700 19.41 20.59 19.24 0 0 0
03/06/2021
19.41
 346,000 19.33 19.75 19.24 0 0 0
02/06/2021
19.33
 258,100 19.33 19.41 18.91 0 0 0
01/06/2021
19.33
 230,405 19.16 19.66 19.16 0 0 0
31/05/2021
19.16
 275,441 18.82 19.16 15.97 0 0 0
28/05/2021
18.82
 444,600 18.49 18.91 18.40 0 0 0
27/05/2021
18.49
 315,900 18.49 18.57 18.07 0 0 0
26/05/2021
18.49
 253,430 18.49 18.82 18.32 0 0 0
25/05/2021
18.49
 658,410 18.65 18.74 18.32 0 0 0
24/05/2021
18.65
 332,600 18.57 18.74 18.40 0 0 0
21/05/2021
18.57
 241,400 18.23 18.65 18.15 0 0 0
20/05/2021
18.23
 344,800 17.65 18.91 17.56 0 0 0
19/05/2021
17.65
 414,700 17.56 17.65 17.39 0 0 0
18/05/2021
17.56
 394,200 17.65 17.65 17.39 0 0 0
17/05/2021
17.65
 252,900 17.73 17.73 17.14 0 0 0
14/05/2021
17.73
 240,500 17.65 17.81 17.56 0 0 0
13/05/2021
17.65
 324,700 17.65 18.15 17.48 0 0 0
12/05/2021
17.65
 386,200 16.89 17.81 16.81 0 0 0
11/05/2021
16.89
 1,325,100 16.72 17.06 16.30 0 0 0
10/05/2021
16.72
 1,955,800 16.55 16.72 15.71 6,800 0 0.1
07/05/2021
16.55
 1,635,500 17.14 17.14 15.97 0 0 0
06/05/2021
17.14
 227,200 17.31 17.56 16.81 0 0 0
05/05/2021
17.31
 316,000 17.31 17.56 16.81 0 0 0
04/05/2021
17.31
 346,728 17.65 17.65 15.97 0 0 0
29/04/2021
17.65
 774,000 17.81 18.40 16.89 0 0 0
28/04/2021
17.81
 305,900 16.55 18.40 16.39 0 0 0
27/04/2021
16.55
 229,100 16.30 16.72 16.30 0 0 0
26/04/2021
16.30
 1,029,500 17.48 17.81 16.22 0 0 0
23/04/2021
17.48
 805,519 17.81 17.98 17.39 0 0 0
22/04/2021
17.81
 564,200 18.65 18.74 17.81 0 0 0
20/04/2021
18.65
 571,200 18.74 18.99 18.49 0 0 0
19/04/2021
18.74
 637,300 18.99 19.24 18.40 0 100 -0.0
16/04/2021
18.99
 636,200 19.41 19.50 18.65 0 0 0
15/04/2021
19.41
 489,200 19.58 19.58 19.24 0 0 0
14/04/2021
19.58
 849,200 19.50 19.83 19.08 0 171,000 -3.9
13/04/2021
19.50
 771,236 20.00 20.00 19.24 100 0 0.0
12/04/2021
20.00
 440,801 20.08 20.42 19.83 0 0 0
09/04/2021
20.08
 418,600 20.08 20.42 19.83 0 0 0
08/04/2021
20.08
 262,834 20.42 20.50 20.08 0 1,000 -0.0
07/04/2021
20.42
 416,200 20.17 20.76 17.06 0 0 0
06/04/2021
20.17
 759,658 20.42 20.42 19.66 0 0 0
05/04/2021
20.42
 662,128 21.18 21.18 18.15 0 100 -0.0
02/04/2021
21.18
 706,450 21.34 21.93 20.84 1,000 0 0.0
01/04/2021
21.34
 499,439 21.26 21.43 20.92 0 5,000 -0.1
31/03/2021
21.26
 778,825 20.50 23.28 20.17 0 5,000 -0.1
30/03/2021
20.50
 685,100 20.17 20.50 20.00 0 4,400 -0.1
29/03/2021
20.17
 611,600 19.33 20.67 19.24 0 0 0
26/03/2021
19.33
 838,600 19.92 19.92 17.23 0 20,400 -0.5
25/03/2021
19.92
 1,255,500 19.75 21.01 19.33 8,200 20,000 -0.3
24/03/2021
19.75
 1,834,351 21.18 21.51 19.24 0 0 0
23/03/2021
21.18
 1,758,001 22.10 22.27 20.84 4,000 0 0.1
22/03/2021
22.10
 1,047,801 22.69 24.79 21.68 22,000 0 0.6
19/03/2021
22.69
 2,012,250 22.02 23.53 20.84 1,200 0 0.0
18/03/2021
22.02
 2,203,320 23.44 23.53 21.76 4,000 11,100 -0.2
17/03/2021
23.44
 22,707,708 25.21 26.05 22.69 16,100 0 0.5
16/03/2021
25.21
 1,213,430 25.38 25.71 23.53 0 0 0
15/03/2021
25.38
 2,110,300 22.52 25.38 22.10 170,000 0 4.8
12/03/2021
22.52
 807,400 21.76 23.44 21.43 0 0 0
11/03/2021
21.76
 1,064,120 21.01 22.69 21.01 0 0 0
10/03/2021
21.01
 1,372,900 22.77 23.19 21.01 3,300 0 0.1
09/03/2021
22.77
 2,437,800 24.79 26.89 22.35 0 0 0
08/03/2021
24.79
 1,420,777 21.60 24.79 23.53 8,200 0 0.2
05/03/2021
21.60
 635,369 20.50 21.60 21.60 0 15,000 -0.4
04/03/2021
20.50
 735,043 18.23 20.50 17.48 0 5,000 -0.1
03/03/2021
18.23
 262,700 17.65 18.32 16.97 0 0 0
02/03/2021
17.65
 173,337 17.56 17.73 16.97 0 0 0
01/03/2021
17.56
 132,100 17.39 17.98 16.72 0 0 0
26/02/2021
17.39
 256,200 17.90 17.90 16.89 0 0 0
25/02/2021
17.90
 214,863 18.07 18.32 17.56 0 0 0
24/02/2021
18.07
 469,200 18.32 18.49 17.39 0 0 0
23/02/2021
18.32
 830,000 18.91 19.08 17.81 0 0 0
22/02/2021
18.91
 152,800 18.91 19.16 18.65 0 0 0
19/02/2021
18.91
 438,900 19.33 19.33 18.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |