CTCP Cơ khí Xăng dầu (pms)

35
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
(2026-05-13) 		-0.30 -0.85% 18,300 0 0
34
36.60
35
2 tháng
(2026-04-13) 		-0.37 -1.05% 109,000 0 0
33.60
39
35
3 tháng
(2026-03-16) 		4.16 13.51% 122,700 0 0
30.84
39
35
6 tháng
(2025-12-15) 		3.71 11.86% 159,900 -3,300 -0.1
30.38
39
35
12 tháng
(2025-06-17) 		5.34 18.02% 278,500 -4,600 -0.2
29.29
39
35
24 tháng
(2024-06-24) 		9.82 39.02% 587,723 -7,100 -0.2
23.84
39
35
36 tháng
(2023-06-28) 		16.78 92.10% 1,333,918 -249,801 -6.8
17.76
39
35
60 tháng
(2021-07-08) 		22.88 188.74% 1,815,367 -245,191 -6.6
10.84
39
35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/08/2021
11.93
 700 12.19 12.19 11.93 0 0 0
16/08/2021
12.19
 200 11.80 12.38 12.19 0 0 0
13/08/2021
11.80
 470 12.19 12.31 11.80 0 0 0
12/08/2021
12.19
 1,100 12.25 12.25 12.19 1,000 0 0.0
11/08/2021
12.25
 1,000 12.12 12.25 12.12 0 0 0
10/08/2021
12.12
 800 11.10 12.12 12.06 0 0 0
09/08/2021
11.10
 1,500 11.35 11.99 11.10 0 0 0
06/08/2021
11.35
 300 11.61 12.12 11.22 0 0 0
05/08/2021
11.61
 900 12.12 12.12 11.61 0 0 0
04/08/2021
12.12
 200 11.61 12.12 11.80 0 0 0
03/08/2021
11.61
 140 11.61 11.61 11.61 0 0 0
02/08/2021
11.61
 1,400 11.35 11.61 11.35 0 0 0
30/07/2021
11.35
 100 11.10 11.35 11.35 0 0 0
29/07/2021
11.10
 400 11.22 11.80 11.10 0 0 0
28/07/2021
11.22
 300 11.22 11.22 11.22 0 0 0
27/07/2021
11.22
 800 10.97 11.93 11.22 0 0 0
26/07/2021
10.97
 300 11.86 11.86 10.97 0 0 0
23/07/2021
11.86
 200 11.54 11.86 10.90 0 0 0
22/07/2021
11.54
 300 11.86 11.86 11.54 0 0 0
21/07/2021
11.86
 4,400 10.84 11.86 11.74 0 0 0
20/07/2021
10.84
 300 11.67 11.67 10.84 0 0 0
19/07/2021
11.67
 700 11.67 11.67 11.54 200 0 0.0
16/07/2021
11.67
 500 11.54 11.67 11.67 0 0 0
15/07/2021
11.54
 1,502 11.80 11.80 11.54 300 0 0.0
14/07/2021
11.80
 5,400 11.54 11.80 11.48 0 0 0
13/07/2021
11.54
 409 11.10 11.54 11.29 0 0 0
12/07/2021
11.10
 1,109 12.25 12.25 11.10 0 0 0
09/07/2021
12.25
 100 12.12 12.25 12.25 0 0 0
08/07/2021
12.12
 527 11.54 12.12 11.29 0 0 0
07/07/2021
11.54
 1,003 12.44 12.44 11.54 0 0 0
06/07/2021
12.44
 316 12.19 12.44 12.19 0 0 0
05/07/2021
12.19
 500 12.51 12.51 12.19 0 0 0
02/07/2021
12.51
 6,700 11.93 12.51 11.54 0 0 0
01/07/2021
11.93
 1,400 12.12 12.12 11.03 0 0 0
30/06/2021
12.12
 0 12.12 12.12 12.12 0 0 0
29/06/2021
12.12
 2,300 12.12 12.38 12.12 0 0 0
28/06/2021
12.12
 2,700 11.74 12.25 11.74 0 0 0
25/06/2021
11.74
 3,133 11.86 11.86 11.22 0 500 -0.0
24/06/2021
11.86
 250 12.38 12.38 11.86 0 0 0
23/06/2021
12.38
 200 11.80 12.76 12.38 0 0 0
22/06/2021
11.80
 4,599 11.86 11.86 11.22 0 0 0
21/06/2021
11.86
 700 11.99 11.99 11.86 0 0 0
18/06/2021
11.99
 3,130 11.67 12.06 11.54 0 0 0
17/06/2021
11.67
 570 12.38 12.38 11.67 0 0 0
16/06/2021
12.38
 1,800 12.31 12.76 11.67 0 0 0
15/06/2021
12.31
 1,900 12.89 12.89 11.61 0 0 0
14/06/2021: Cổ tức tiền mặt tỉ lệ: 22%
14/06/2021
12.89
 2,900 12.83 13.79 11.54 100 0 0.0
11/06/2021
12.83
 8,807 12.42 12.94 12.42 200 300 -0.0
10/06/2021
12.42
 9,000 12.31 12.54 11.84 0 0 0
09/06/2021
12.31
 2,400 12.08 12.42 12.13 0 0 0
08/06/2021
12.08
 11,100 12.42 12.54 12.08 1,500 0 0.0
07/06/2021
12.42
 7,634 12.42 12.42 12.42 0 0 0
04/06/2021
12.42
 4,600 12.13 12.42 12.19 500 0 0.0
03/06/2021
12.13
 5,759 12.08 12.13 12.08 0 0 0
02/06/2021
12.08
 4,390 12.13 12.13 12.08 200 0 0.0
01/06/2021
12.13
 100 12.25 12.25 12.13 0 0 0
31/05/2021
12.25
 300 11.56 12.25 11.44 0 0 0
28/05/2021
11.56
 6,101 11.61 12.42 10.69 0 0 0
27/05/2021
11.61
 650 11.56 11.61 11.56 0 0 0
26/05/2021
11.56
 300 11.56 11.56 11.09 0 0 0
25/05/2021
11.56
 308 11.84 11.84 10.98 0 0 0
24/05/2021
11.84
 80 11.84 11.84 11.84 0 0 0
21/05/2021
11.84
 0 11.84 11.84 11.84 0 0 0
20/05/2021
11.84
 0 11.84 11.84 11.84 0 0 0
19/05/2021
11.84
 100 11.27 11.84 11.84 0 0 0
18/05/2021
11.27
 200 11.15 11.27 11.27 0 0 0
17/05/2021
11.15
 407 10.98 12.02 10.98 0 0 0
14/05/2021
10.98
 0 10.98 10.98 10.98 0 0 0
13/05/2021
10.98
 390 10.98 10.98 10.98 0 0 0
12/05/2021
10.98
 161 11.84 11.84 10.98 0 0 0
11/05/2021
11.84
 0 11.84 11.84 11.84 0 0 0
10/05/2021
11.84
 100 10.80 11.84 11.84 0 0 0
07/05/2021
10.80
 120 11.84 11.84 10.80 0 0 0
06/05/2021
11.84
 0 11.84 11.84 11.84 0 0 0
05/05/2021
11.84
 0 11.84 11.84 11.84 0 0 0
04/05/2021
11.84
 0 11.84 11.84 11.84 0 0 0
29/04/2021
11.84
 0 11.84 11.84 11.84 0 0 0
28/04/2021
11.84
 0 11.84 11.84 11.84 0 0 0
27/04/2021
11.84
 0 11.84 11.84 11.84 0 0 0
26/04/2021
11.84
 0 11.84 11.84 11.84 0 0 0
23/04/2021
11.84
 0 11.84 11.84 11.84 0 0 0
22/04/2021
11.84
 0 11.84 11.84 11.84 0 0 0
20/04/2021
11.84
 500 11.84 11.84 11.79 0 0 0
19/04/2021
11.84
 700 12.54 12.54 11.84 0 0 0
16/04/2021
12.54
 100 12.31 12.54 12.54 0 0 0
15/04/2021
12.31
 200 12.36 12.36 12.31 0 0 0
14/04/2021
12.36
 3,600 12.08 12.36 12.13 0 0 0
13/04/2021
12.08
 0 12.08 12.08 12.08 0 0 0
12/04/2021
12.08
 400 11.79 12.08 12.08 0 0 0
09/04/2021
11.79
 0 11.79 11.79 11.79 0 0 0
08/04/2021
11.79
 440 11.84 11.84 11.79 0 0 0
07/04/2021
11.84
 3,700 11.32 11.84 11.79 0 0 0
06/04/2021
11.32
 400 11.32 11.50 11.32 0 0 0
05/04/2021
11.32
 5,200 11.09 11.90 11.32 0 0 0
02/04/2021
11.09
 60 11.09 11.09 11.09 0 0 0
01/04/2021
11.09
 1,050 11.56 11.56 11.09 0 0 0
31/03/2021
11.56
 300 11.21 11.56 10.98 0 0 0
30/03/2021
11.21
 1,800 11.21 11.21 11.15 0 0 0
29/03/2021
11.21
 5,500 11.09 11.21 11.09 800 0 0.0
26/03/2021
11.09
 1,500 10.52 11.09 10.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |