CTCP Cơ khí Xăng dầu (pms)

34.50
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
(2026-08-17) 		-0.50 -1.43% 400 0 0
34.50
35
34.50
2 tháng
(2026-07-16) 		-0.60 -1.71% 14,700 0 0
33.10
36
34.50
3 tháng
(2026-06-16) 		-0.50 -1.43% 22,400 0 0
33.10
36
34.50
6 tháng
(2026-03-18) 		3.66 11.88% 145,000 0 0
30.84
39
34.50
12 tháng
(2025-09-19) 		2.94 9.31% 231,600 -4,600 -0.2
30.38
39
34.50
24 tháng
(2024-09-24) 		7.32 26.91% 552,453 -7,100 -0.2
23.84
39
34.50
36 tháng
(2023-10-02) 		14.51 72.61% 1,329,305 -249,000 -6.8
18.37
39
34.50
60 tháng
(2021-10-11) 		20.07 139.08% 1,733,062 -259,291 -6.9
11.68
39
34.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2021
15.39
 4,200 15.26 15.39 15.26 0 0 0
15/11/2021
15.26
 3,800 15.20 15.26 15.20 3,300 0 0.1
12/11/2021
15.20
 1,800 15.14 15.20 15.20 0 0 0
11/11/2021
15.14
 1,900 15.39 15.39 15.01 1,000 0 0.0
10/11/2021
15.39
 2,430 15.07 15.39 15.01 1,700 0 0.0
09/11/2021
15.07
 1,720 15.39 15.39 15.07 20 0 0.0
08/11/2021
15.39
 7,180 14.88 15.39 14.88 2,000 0 0.0
05/11/2021
14.88
 3,230 14.75 14.88 14.82 0 0 0
04/11/2021
14.75
 320 15.14 15.14 13.92 20 0 0.0
03/11/2021
15.14
 1,400 15.33 15.71 15.14 500 0 0.0
02/11/2021
15.33
 4,083 14.24 15.33 14.43 0 0 0
01/11/2021
14.24
 10,600 14.49 14.49 14.24 0 0 0
29/10/2021
14.49
 5,200 14.24 14.56 14.37 0 0 0
28/10/2021
14.24
 300 14.24 14.24 14.24 0 0 0
27/10/2021
14.24
 300 15.14 15.14 13.79 0 0 0
26/10/2021
15.14
 300 14.05 15.26 13.28 0 0 0
25/10/2021
14.05
 3,800 13.85 14.75 13.53 0 0 0
22/10/2021
13.85
 300 13.85 13.85 13.34 0 0 0
21/10/2021
13.85
 2,100 14.49 14.75 13.85 0 0 0
20/10/2021
14.49
 2,900 14.30 14.75 14.49 0 0 0
19/10/2021
14.30
 3,800 14.43 14.62 14.11 0 0 0
18/10/2021
14.43
 4,800 14.37 14.75 13.08 0 0 0
15/10/2021
14.37
 600 14.75 14.75 14.37 0 0 0
14/10/2021
14.75
 900 14.75 14.75 14.11 0 0 0
13/10/2021
14.75
 2,100 15.71 15.71 14.30 0 0 0
12/10/2021
15.71
 100 14.43 15.71 15.71 0 0 0
11/10/2021
14.43
 200 14.49 14.49 14.43 0 0 0
08/10/2021
14.49
 6,500 14.11 14.49 14.37 0 0 0
07/10/2021
14.11
 59 14.11 14.11 14.11 0 0 0
06/10/2021
14.11
 3,500 14.82 14.82 14.11 0 0 0
05/10/2021
14.82
 7,900 13.79 14.82 13.47 0 0 0
04/10/2021
13.79
 700 13.72 13.79 13.79 0 0 0
01/10/2021
13.72
 300 13.98 13.98 13.72 0 0 0
30/09/2021
13.98
 1 13.98 13.98 13.98 0 0 0
29/09/2021
13.98
 95 13.98 13.98 13.98 0 0 0
28/09/2021
13.98
 400 14.69 14.69 13.98 0 0 0
27/09/2021
14.69
 1,010 13.53 14.69 14.69 1,000 0 0.0
24/09/2021
13.53
 1,805 14.75 14.75 13.53 0 0 0
23/09/2021
14.75
 1,530 13.47 14.75 13.53 0 0 0
22/09/2021
13.47
 1,500 13.47 13.53 13.47 1,400 0 0.0
21/09/2021
13.47
 4,400 13.66 13.66 13.47 3,000 0 0.1
20/09/2021
13.66
 1,350 13.85 14.49 13.66 0 0 0
17/09/2021
13.85
 7,921 13.34 13.85 13.34 1,600 0 0.0
16/09/2021
13.34
 2,425 13.34 13.34 13.34 800 0 0.0
15/09/2021
13.34
 1,500 13.34 13.40 13.28 800 0 0.0
14/09/2021
13.34
 2,251 13.34 13.34 13.21 500 0 0.0
13/09/2021
13.34
 8,203 12.83 13.40 12.89 0 0 0
10/09/2021
12.83
 2,822 12.83 12.83 11.54 0 100 -0.0
09/09/2021
12.83
 900 12.83 12.83 12.83 800 0 0.0
08/09/2021
12.83
 815 12.83 13.66 11.61 0 100 -0.0
07/09/2021
12.83
 300 12.83 12.83 12.83 0 0 0
06/09/2021
12.83
 1,000 12.19 13.15 12.31 0 0 0
01/09/2021
12.19
 200 12.63 12.83 12.19 0 0 0
31/08/2021
12.63
 306 12.63 12.63 12.57 0 0 0
30/08/2021
12.63
 2,600 12.25 12.63 12.51 0 0 0
27/08/2021
12.25
 400 12.83 12.83 12.25 0 0 0
26/08/2021
12.83
 255 12.25 12.83 12.83 0 0 0
25/08/2021
12.25
 1,100 12.57 12.57 12.19 1,000 0 0.0
24/08/2021
12.57
 3,600 12.83 12.83 11.54 2,000 100 0.0
23/08/2021
12.83
 800 12.31 13.08 12.31 0 0 0
20/08/2021
12.31
 10,100 11.93 12.38 11.93 0 0 0
19/08/2021
11.93
 100 11.93 11.93 11.93 0 0 0
18/08/2021
11.93
 0 11.93 11.93 11.93 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |