CTCP Đầu tư và Sản xuất Petro Miền Trung (pmg)

6.16
-0.45
(-6.81%)
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
(2026-06-29) 		0.57 9.44% 38,700 -100 0
6.04
6.79
6.16
2 tháng
(2026-06-01) 		0.04 0.61% 55,000 -200 0
6.04
6.96
6.16
3 tháng
(2026-05-04) 		-0.39 -5.57% 88,600 -700 0
6.04
7.28
6.16
6 tháng
(2026-01-30) 		-0.89 -11.87% 452,900 6,000 0.0
6.04
9.23
6.16
12 tháng
(2025-08-04) 		-1.29 -16.33% 1,440,800 -62,400 -0.5
6.04
12.90
6.16
24 tháng
(2024-08-08) 		-1.29 -16.33% 1,542,400 -62,300 -0.5
6.04
12.90
6.16
36 tháng
(2023-08-14) 		-3.29 -33.23% 1,700,400 -68,400 -0.5
6.04
12.90
6.16
60 tháng
(2021-08-24) 		-9.39 -58.69% 2,437,500 -68,989 -2.0
6.04
22.55
6.16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/09/2021
15.90
 1,500 15.60 15.90 15.60 0 0 0
29/09/2021
15.60
 800 16 16 15.60 0 0 0
28/09/2021
16
 2,200 15.40 16 15.40 800 0 0.0
27/09/2021
15.40
 3,000 15.40 15.40 15.40 0 0 0
24/09/2021
15.40
 8,800 16.10 16.10 15.40 100 0 0.0
23/09/2021
16.10
 1,500 16.40 16.40 16.10 0 0 0
22/09/2021
16.40
 2,300 16.40 16.40 16.30 0 0 0
21/09/2021
16.40
 5,400 16.60 16.60 16.30 0 0 0
20/09/2021
16.60
 2,000 16.60 16.60 16.40 0 0 0
17/09/2021
16.60
 1,200 16.70 16.70 16.50 0 0 0
16/09/2021
16.70
 4,400 16.55 17.30 16.55 0 100 -0.0
15/09/2021
16.55
 3,900 15.50 16.55 15.60 0 0 0
14/09/2021
15.50
 800 15.50 15.80 15.50 0 0 0
13/09/2021
15.50
 700 15.60 15.60 15.50 0 0 0
10/09/2021
15.60
 400 15.80 15.80 15.60 0 0 0
09/09/2021
15.80
 2,500 15.70 15.80 15.60 0 0 0
08/09/2021
15.70
 400 15.70 15.70 15.60 0 0 0
07/09/2021
15.70
 1,500 16 16 15.50 0 0 0
06/09/2021
16
 3,100 16 16 15 0 0 0
01/09/2021
16
 400 16 16 15.90 0 0 0
31/08/2021
16
 3,600 16.20 16.20 15.40 0 0 0
30/08/2021
16.20
 1,300 16.20 16.20 16.10 0 100 -0.0
27/08/2021
16.20
 1,000 16 16.20 16 0 0 0
26/08/2021
16
 500 16.10 16.10 16 100 0 0.0
25/08/2021
16.10
 1,800 16 16.10 15.40 0 0 0
24/08/2021
16
 300 16.50 16.50 16 0 0 0
23/08/2021
16.50
 4,500 15.90 16.70 16 300 0 0.0
20/08/2021
15.90
 4,700 16.70 16.80 15.60 200 0 0.0
19/08/2021
16.70
 7,500 17.20 17.20 16.20 200 0 0.0
18/08/2021
17.20
 3,400 17.80 17.80 17 0 0 0
17/08/2021
17.80
 9,500 18.15 19.35 17.80 200 0 0.0
16/08/2021
18.15
 32,400 17.05 18.20 18.15 0 0 0
13/08/2021
17.05
 4,200 15.95 17.05 17.05 100 0 0
12/08/2021
15.95
 1,900 14.95 15.95 14.95 0 0 0
11/08/2021
14.95
 7,200 14 14.95 13.90 0 0 0
10/08/2021
14
 2,500 14 14 13.90 0 0 0
09/08/2021
14
 1,900 13.90 14 13.90 0 0 0
06/08/2021
13.90
 2,100 13.90 14.10 13.90 0 0 0
05/08/2021
13.90
 900 14.20 14.20 13.90 0 0 0
04/08/2021
14.20
 3,000 14.10 14.20 13.60 0 0 0
03/08/2021
14.10
 2,200 14.20 14.30 14.10 0 0 0
02/08/2021
14.20
 900 13.80 14.20 13.90 0 0 0
30/07/2021
13.80
 6,600 14.20 14.20 13.30 0 0 0
29/07/2021
14.20
 2,100 14.35 14.40 14.20 0 0 0
28/07/2021
14.35
 600 14.60 14.60 14.35 0 0 0
27/07/2021
14.60
 600 14.50 14.60 14.60 0 0 0
26/07/2021
14.50
 200 14.60 14.60 14.50 0 0 0
23/07/2021
14.60
 5,500 14.50 14.70 14.50 0 0 0
22/07/2021
14.50
 1,000 13.90 14.50 13.90 0 0 0
21/07/2021
13.90
 1,300 14.20 14.20 13.90 0 0 0
20/07/2021
14.20
 2,300 14.20 14.20 14.20 0 0 0
19/07/2021
14.20
 2,200 14.70 14.70 14.20 0 0 0
16/07/2021
14.70
 2,900 15.20 15.20 14.70 0 0 0
15/07/2021
15.20
 100 15.20 15.20 15.20 0 0 0
14/07/2021
15.20
 1,600 15.40 15.40 15.10 0 0 0
13/07/2021
15.40
 1,400 15.20 15.40 14.50 0 0 0
12/07/2021
15.20
 1,000 15.50 15.50 15.20 0 0 0
09/07/2021
15.50
 4,500 16.10 16.40 15 0 0 0
08/07/2021
16.10
 5,700 16.45 16.45 15.80 0 0 0
07/07/2021
16.45
 200 16.50 16.50 16.45 0 0 0
06/07/2021
16.50
 2,400 17.35 17.35 16.15 0 0 0
05/07/2021
17.35
 900 17.50 17.50 17.35 0 0 0
02/07/2021
17.50
 6,400 18.10 18.10 17.50 0 700 -0.0
01/07/2021
18.10
 100 18.10 18.10 18.10 0 0 0
30/06/2021
18.10
 0 18.10 18.10 18.10 0 0 0
29/06/2021
18.10
 1,200 18.50 18.50 18.10 0 0 0
28/06/2021
18.50
 2,400 19 19 18.50 0 1,200 -0.0
25/06/2021
19
 4,100 19 19 18.50 0 0 0
24/06/2021
19
 4,100 18.90 19 19 0 0 0
23/06/2021
18.90
 2,800 18.90 18.95 18.90 0 0 0
22/06/2021
18.90
 12,000 18.55 18.90 18.60 0 4,600 -0.1
21/06/2021
18.55
 15,400 18.65 18.65 18.50 0 11,000 -0.2
18/06/2021
18.65
 7,800 19.30 19.30 18.60 0 5,100 -0.1
17/06/2021
19.30
 1,800 19.60 19.60 19.30 0 900 -0.0
16/06/2021
19.60
 1,400 19.70 19.70 19.60 0 0 0
15/06/2021
19.70
 1,600 20 20 19.70 0 0 0
14/06/2021
20
 4,800 20.55 20.55 20 0 0 0
11/06/2021
20.55
 200 20.60 20.60 20.55 0 0 0
10/06/2021
20.60
 1,100 20.60 20.60 20.60 0 0 0
09/06/2021
20.60
 500 20.70 20.70 20.60 0 0 0
08/06/2021
20.70
 1,600 20.80 20.80 20.70 300 0 0.0
07/06/2021
20.80
 4,500 20.70 20.80 20.70 0 0 0
04/06/2021
20.70
 2,200 20.75 20.75 20.60 0 0 0
03/06/2021
20.75
 5,400 20.70 20.75 20.60 0 0 0
02/06/2021
20.70
 2,000 20.90 20.90 20.70 0 0 0
01/06/2021
20.90
 2,100 20.85 20.90 20.85 0 0 0
31/05/2021
20.85
 600 20.90 20.90 20.85 0 0 0
28/05/2021
20.90
 1,000 21.10 21.10 20.90 0 0 0
27/05/2021
21.10
 3,100 21 21.20 20.60 0 0 0
26/05/2021
21
 3,900 21 21 20.80 0 0 0
25/05/2021
21
 1,800 21 21.10 21 0 0 0
24/05/2021
21
 11,500 22.50 22.70 20.95 0 0 0
21/05/2021
22.50
 1,600 23 23 22.40 0 0 0
20/05/2021
23
 1,800 23.50 23.50 23 0 400 -0.0
19/05/2021
23.50
 1,300 25.20 25.20 23.50 0 900 -0.0
18/05/2021
25.20
 1,200 25.40 25.40 25.20 0 0 0
17/05/2021
25.40
 100 25 25.40 25.40 0 0 0
14/05/2021
25
 13,600 25.40 25.50 25 0 0 0
13/05/2021
25.40
 7,200 27.30 27.30 25.40 91,743 1,000 2.7
12/05/2021
27.30
 7,800 25.70 27.30 25.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |