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

7.70
-0.02
(-0.26%)
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
(2026-02-11) 		0.17 2.25% 192,500 -2,000 -0.0
7.55
9.23
7.70
2 tháng
(2026-01-12) 		-2.53 -24.68% 704,400 5,800 0.0
7.11
12
7.70
3 tháng
(2025-12-15) 		0.87 12.70% 943,300 6,200 0.0
6.50
12
7.70
6 tháng
(2025-09-15) 		-2.93 -27.51% 1,195,600 -61,800 -0.5
6.50
12.90
7.70
12 tháng
(2025-03-18) 		-0.19 -2.40% 1,316,700 -61,700 -0.5
6.50
12.90
7.70
24 tháng
(2024-03-25) 		-0.98 -11.26% 1,416,800 -68,000 -0.5
6.50
12.90
7.70
36 tháng
(2023-03-29) 		-2.73 -26.12% 1,558,500 -67,021 -0.5
6.50
12.90
7.70
60 tháng
(2021-04-08) 		-30.83 -79.97% 2,748,900 -17,646 -0.2
6.50
38.55
7.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/05/2021
25.70
 10,500 24.10 25.70 24.10 0 2,000 -0.0
10/05/2021
24.10
 4,400 24 24.10 23 0 2,000 -0.0
07/05/2021
24
 5,300 24.05 24.10 23.35 0 1,500 -0.0
06/05/2021
24.05
 3,600 22.50 24.05 22.40 0 900 -0.0
05/05/2021
22.50
 2,000 22.10 22.50 22 0 0 0
04/05/2021
22.10
 14,200 23.50 23.50 21.90 0 0 0
29/04/2021
23.50
 4,500 23.95 24.30 23.50 0 500 -0.0
28/04/2021
23.95
 6,400 22.40 23.95 22.50 0 0 0
27/04/2021
22.40
 2,800 22.70 22.70 21.50 0 0 0
26/04/2021
22.70
 3,500 24.40 24.40 22.70 0 0 0
23/04/2021
24.40
 4,400 24.30 24.45 22.60 0 0 0
22/04/2021
24.30
 12,400 24.95 25 23.25 0 0 0
20/04/2021
24.95
 26,400 26.80 26.80 24.95 0 0 0
19/04/2021
26.80
 20,200 28.80 28.80 26.80 0 100 -0.0
16/04/2021
28.80
 26,600 30.95 30.95 28.80 0 4,000 -0.1
15/04/2021
30.95
 53,100 28.95 30.95 26.95 0 4,600 -0.1
14/04/2021
28.95
 9,600 31.10 31.10 28.95 0 0 0
13/04/2021
31.10
 6,000 33.40 33.40 31.10 0 0 0
12/04/2021
33.40
 7,300 35.90 35.90 33.40 0 300 -0.0
09/04/2021
35.90
 3,600 38.55 38.55 35.90 0 500 -0.0
08/04/2021
38.55
 6,600 41.40 41.40 38.55 300 0 0.0
07/04/2021
41.40
 16,000 40.95 41.60 40.95 400 1,000 -0.0
06/04/2021
40.95
 29,100 38.30 40.95 39.60 4,300 7,000 -0.1
05/04/2021
38.30
 67,700 35.80 38.30 38.30 300 7,600 -0.3
02/04/2021
35.80
 27,600 33.50 35.80 33.50 11,492,327 25,000 395.6
01/04/2021
33.50
 4,400 33.90 34 33.50 300 1,700 -0.0
31/03/2021
33.90
 2,000 31.80 33.90 32.10 300 0 0.0
30/03/2021
31.80
 2,200 30.90 31.80 30.95 300 1,000 -0.0
29/03/2021
30.90
 3,300 30.30 31.20 29.80 300 600 -0.0
26/03/2021
30.30
 5,000 29.90 30.30 29.60 300 600 -0.0
25/03/2021
29.90
 3,800 28.50 29.90 29.40 0 0 0
24/03/2021
28.50
 1,400 27.60 28.50 27.60 0 400 -0.0
23/03/2021
27.60
 8,800 27.85 27.85 27.60 0 1,000 -0.0
22/03/2021
27.85
 3,100 28.05 28.05 27.80 0 300 -0.0
19/03/2021
28.05
 3,000 28.05 28.05 27.90 0 0 0
18/03/2021
28.05
 8,600 28.30 28.40 28.05 300 0 0.0
17/03/2021
28.30
 7,300 28 28.50 28 400 800 -0.0
16/03/2021
28
 4,300 27.80 28.20 27.90 400 1,000 -0.0
15/03/2021
27.80
 13,500 26 27.80 26.05 0 0 0
12/03/2021
26
 7,900 25.60 26 25.70 0 4,000 -0.1
11/03/2021
25.60
 8,400 25 25.60 25 0 2,000 -0.1
10/03/2021
25
 5,300 24.70 25 24.70 0 0 0
09/03/2021
24.70
 12,700 24.20 24.70 24.15 0 3,200 -0.1
08/03/2021
24.20
 15,600 23.05 24.20 23.05 0 5,400 -0.1
05/03/2021
23.05
 15,400 22 23.05 22.05 0 8,200 -0.2
04/03/2021
22
 8,100 22 22.05 22 0 6,700 -0.1
03/03/2021
22
 10,500 21.90 22 21.90 0 5,100 -0.1
02/03/2021
21.90
 10,500 22.25 22.50 21.90 0 5,300 -0.1
01/03/2021
22.25
 25,200 21.60 22.25 21.60 0 0 0
26/02/2021
21.60
 16,600 21.60 21.65 21.50 0 11,600 -0.2
25/02/2021
21.60
 9,700 21.60 21.65 21.60 0 0 0
24/02/2021
21.60
 12,400 21.50 21.60 21.50 0 0 0
23/02/2021
21.50
 19,400 21.35 21.60 21.40 0 200 -0.0
22/02/2021
21.35
 16,900 20.70 21.35 20.70 0 0 0
19/02/2021
20.70
 6,500 19.95 20.70 19.95 0 3,600 -0.1
18/02/2021
19.95
 1,300 19.80 19.95 19.80 0 0 0
17/02/2021
19.80
 5,900 19.40 19.80 19.40 0 1,200 -0.0
09/02/2021
19.40
 2,400 19 19.50 19.05 0 0 0
08/02/2021
19
 17,900 19 19 18.95 0 0 0
05/02/2021
19
 3,800 19 19 19 0 0 0
04/02/2021
19
 27,500 18.25 19 18.30 0 200 -0.0
03/02/2021
18.25
 4,100 17.10 18.25 17.15 0 0 0
02/02/2021
17.10
 6,000 16 17.10 16.05 0 0 0
01/02/2021
16
 8,800 15.80 16 15.80 0 0 0
29/01/2021
15.80
 6,300 15.05 15.80 15.05 0 0 0
28/01/2021
15.05
 1,600 15.05 15.05 14.50 400 0 0.0
27/01/2021
15.05
 2,900 15.10 15.20 15 0 0 0
26/01/2021
15.10
 3,000 16.15 16.15 15.10 0 0 0
25/01/2021
16.15
 1,500 16.10 16.15 15.85 0 0 0
22/01/2021
16.10
 9,400 17.30 17.30 16.10 0 0 0
21/01/2021
17.30
 3,200 18.35 18.50 17.30 0 0 0
20/01/2021
18.35
 4,600 18.25 18.35 18.20 0 400 -0.0
19/01/2021
18.25
 11,600 19.60 20 18.25 0 200 -0.0
18/01/2021
19.60
 26,300 18.35 19.60 19.60 0 8,500 -0.2
15/01/2021
18.35
 14,800 17.15 18.35 17.10 0 4,000 -0.1
14/01/2021
17.15
 6,000 16.05 17.15 16.05 0 3,500 -0.1
13/01/2021
16.05
 7,400 15.50 16.05 15.50 0 1,500 -0.0
12/01/2021
15.50
 6,400 15.25 15.50 15.25 0 3,000 -0.0
11/01/2021
15.25
 11,800 15 15.30 15 0 8,500 -0.1
08/01/2021
15
 25,100 14.80 15.05 14.80 0 13,000 -0.2
07/01/2021
14.80
 1,300 14.65 14.80 14.65 0 0 0
06/01/2021
14.65
 1,300 14.65 14.65 14.50 0 0 0
05/01/2021
14.65
 1,000 14.55 14.65 14.55 0 0 0
04/01/2021
14.55
 2,400 14.45 14.55 14.45 0 0 0
31/12/2020
14.45
 860 14.45 14.50 14.35 0 70 -0.0
30/12/2020
14.45
 13,640 14.50 14.50 14.45 0 0 0
29/12/2020
14.50
 1,700 14.60 14.60 14.45 0 0 0
28/12/2020
14.60
 120 14.55 14.60 14.60 0 0 0
25/12/2020
14.55
 22,050 14.45 14.55 14.45 0 16,640 -0.2
24/12/2020
14.45
 6,170 14.15 14.45 14.15 0 3,500 -0.0
23/12/2020
14.15
 3,160 14 14.15 14 0 2,000 -0.0
22/12/2020
14
 3,640 13.85 14.10 13.85 0 2,500 -0.0
21/12/2020
13.85
 2,750 13.70 13.85 13.65 0 0 0
18/12/2020
13.70
 1,530 13.50 13.70 13.50 0 0 0
17/12/2020
13.50
 1,360 13.25 13.50 13.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |