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)
31/08/2021
18.03
 318,000 17.79 18.68 17.87 0 0 0
30/08/2021
17.79
 1,396,700 16.90 17.87 16.73 0 0 0
27/08/2021
16.90
 97,500 16.73 16.90 16.65 0 0 0
26/08/2021
16.73
 93,900 16.81 16.81 16.65 0 0 0
25/08/2021
16.81
 138,900 16.73 16.81 16.65 0 0 0
24/08/2021
16.73
 51,800 16.90 16.90 16.49 0 0 0
23/08/2021
16.90
 146,700 17.06 17.06 16.65 0 0 0
20/08/2021
17.06
 167,200 17.30 17.46 16.33 0 0 0
19/08/2021
17.30
 88,800 17.30 17.46 17.06 0 0 0
18/08/2021
17.30
 56,200 17.22 17.63 17.22 0 0 0
17/08/2021
17.22
 64,900 16.90 17.55 16.65 0 0 0
16/08/2021
16.90
 57,300 16.90 17.06 16.57 0 0 0
13/08/2021
16.90
 15,900 17.06 17.06 16.57 0 0 0
12/08/2021
17.06
 16,600 17.30 17.30 16.65 900 0 0.0
11/08/2021
17.30
 84,100 17.14 17.63 17.14 0 0 0
10/08/2021
17.14
 57,200 16.65 17.38 16.73 0 0 0
09/08/2021
16.65
 13,200 16.73 16.73 16.33 0 0 0
06/08/2021
16.73
 44,000 16.33 16.90 16.25 0 0 0
05/08/2021
16.33
 56,200 16.25 16.41 16.16 0 0 0
04/08/2021
16.25
 53,700 16.16 16.33 16.16 0 0 0
03/08/2021
16.16
 28,100 16.33 16.41 16.16 0 0 0
02/08/2021
16.33
 35,200 16.25 16.33 16.16 0 0 0
30/07/2021
16.25
 38,800 16.25 16.41 16.25 0 0 0
29/07/2021
16.25
 32,000 16.25 16.25 16.16 0 0 0
28/07/2021
16.25
 16,200 16.08 16.25 16.08 0 0 0
27/07/2021
16.08
 34,500 16.00 16.08 16.00 0 0 0
26/07/2021
16.00
 41,800 16.16 16.16 15.92 0 0 0
23/07/2021
16.16
 56,300 16.16 16.16 15.92 0 0 0
22/07/2021
16.16
 105,800 16.16 16.16 15.92 0 0 0
21/07/2021
16.16
 40,715 16.25 16.25 16.08 0 0 0
20/07/2021
16.25
 61,800 16.08 16.49 15.92 0 0 0
19/07/2021
16.08
 130,200 16.33 16.33 15.68 0 0 0
16/07/2021
16.33
 49,100 16.49 16.65 16.16 0 0 0
15/07/2021
16.49
 174,100 15.60 16.57 15.43 0 0 0
14/07/2021
15.60
 93,200 15.19 15.60 15.11 0 0 0
13/07/2021
15.19
 31,621 14.95 16.16 15.03 0 0 0
12/07/2021
14.95
 87,200 16.16 16.16 14.62 0 0 0
09/07/2021
16.16
 73,100 16.41 16.57 16.00 0 0 0
08/07/2021
16.41
 53,423 16.08 16.57 16.08 0 0 0
07/07/2021
16.08
 110,100 16.49 17.38 16.00 0 0 0
06/07/2021
16.49
 137,064 16.98 17.38 16.49 0 0 0
05/07/2021
16.98
 70,400 17.46 17.46 16.98 0 0 0
02/07/2021
17.46
 62,300 17.55 17.63 17.14 0 0 0
01/07/2021
17.55
 53,500 17.79 17.87 17.30 0 0 0
30/06/2021
17.79
 68,839 18.28 18.28 17.30 0 0 0
29/06/2021
18.28
 77,700 18.03 18.60 17.87 0 0 0
28/06/2021
18.03
 182,200 18.44 18.68 17.71 0 0 0
25/06/2021
18.44
 44,800 18.68 18.93 16.90 0 0 0
24/06/2021
18.68
 67,110 18.68 19.33 18.36 0 0 0
23/06/2021
18.68
 73,900 18.60 19.01 18.44 0 0 0
22/06/2021
18.60
 23,100 18.68 19.25 18.60 0 0 0
21/06/2021
18.68
 57,600 19.17 19.17 18.52 0 0 0
18/06/2021
19.17
 116,739 19.09 19.50 18.44 0 0 0
17/06/2021
19.09
 104,600 18.93 19.17 18.52 0 0 0
16/06/2021
18.93
 81,513 19.82 19.82 18.93 0 0 0
15/06/2021
19.82
 1,270,823 19.58 20.06 19.41 0 0 0
14/06/2021
19.58
 1,301,600 20.31 20.39 19.09 0 0 0
11/06/2021
20.31
 1,135,900 20.31 20.39 20.15 0 0 0
10/06/2021
20.31
 650,804 20.06 20.39 19.90 0 3,800 -0.1
09/06/2021
20.06
 379,749 19.58 20.15 19.09 49 0 0.0
08/06/2021
19.58
 775,300 19.41 20.15 19.25 0 0 0
07/06/2021
19.41
 408,209 19.50 19.82 18.28 0 3,000 -0.1
04/06/2021
19.50
 575,700 18.76 19.90 18.60 0 0 0
03/06/2021
18.76
 346,000 18.68 19.09 18.60 0 0 0
02/06/2021
18.68
 258,100 18.68 18.76 18.28 0 0 0
01/06/2021
18.68
 230,405 18.52 19.01 18.52 0 0 0
31/05/2021
18.52
 275,441 18.20 18.52 15.43 0 0 0
28/05/2021
18.20
 444,600 17.87 18.28 17.79 0 0 0
27/05/2021
17.87
 315,900 17.87 17.95 17.46 0 0 0
26/05/2021
17.87
 253,430 17.87 18.20 17.71 0 0 0
25/05/2021
17.87
 658,410 18.03 18.11 17.71 0 0 0
24/05/2021
18.03
 332,600 17.95 18.11 17.79 0 0 0
21/05/2021
17.95
 241,400 17.63 18.03 17.55 0 0 0
20/05/2021
17.63
 344,800 17.06 18.28 16.98 0 0 0
19/05/2021
17.06
 414,700 16.98 17.06 16.81 0 0 0
18/05/2021
16.98
 394,200 17.06 17.06 16.81 0 0 0
17/05/2021
17.06
 252,900 17.14 17.14 16.57 0 0 0
14/05/2021
17.14
 240,500 17.06 17.22 16.98 0 0 0
13/05/2021
17.06
 324,700 17.06 17.55 16.90 0 0 0
12/05/2021
17.06
 386,200 16.33 17.22 16.25 0 0 0
11/05/2021
16.33
 1,325,100 16.16 16.49 15.76 0 0 0
10/05/2021
16.16
 1,955,800 16.00 16.16 15.19 6,800 0 0.1
07/05/2021
16.00
 1,635,500 16.57 16.57 15.43 0 0 0
06/05/2021
16.57
 227,200 16.73 16.98 16.25 0 0 0
05/05/2021
16.73
 316,000 16.73 16.98 16.25 0 0 0
04/05/2021
16.73
 346,728 17.06 17.06 15.43 0 0 0
29/04/2021
17.06
 774,000 17.22 17.79 16.33 0 0 0
28/04/2021
17.22
 305,900 16.00 17.79 15.84 0 0 0
27/04/2021
16.00
 229,100 15.76 16.16 15.76 0 0 0
26/04/2021
15.76
 1,029,500 16.90 17.22 15.68 0 0 0
23/04/2021
16.90
 805,519 17.22 17.38 16.81 0 0 0
22/04/2021
17.22
 564,200 18.03 18.11 17.22 0 0 0
20/04/2021
18.03
 571,200 18.11 18.36 17.87 0 0 0
19/04/2021
18.11
 637,300 18.36 18.60 17.79 0 100 -0.0
16/04/2021
18.36
 636,200 18.76 18.85 18.03 0 0 0
15/04/2021
18.76
 489,200 18.93 18.93 18.60 0 0 0
14/04/2021
18.93
 849,200 18.85 19.17 18.44 0 171,000 -3.9
13/04/2021
18.85
 771,236 19.33 19.33 18.60 100 0 0.0
12/04/2021
19.33
 440,801 19.41 19.74 19.17 0 0 0
09/04/2021
19.41
 418,600 19.41 19.74 19.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |