CTCP Máy - Thiết bị Dầu khí (pvm)

19
-0.10
(-0.52%)
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
(2026-02-23) 		-0.50 -2.56% 166,300 0 0
18.60
19.50
19
2 tháng
(2026-01-19) 		0.20 1.06% 302,100 0 0
18
19.50
19
3 tháng
(2025-12-18) 		1.40 7.95% 578,900 0 0
17.60
19.50
19
6 tháng
(2025-09-19) 		2.57 15.62% 1,541,400 0 0
15.08
19.50
19
12 tháng
(2025-03-24) 		3.53 22.84% 2,737,500 -500 -0.0
14.50
19.50
19
24 tháng
(2024-03-28) 		5.05 36.20% 5,713,488 -11,900 -0.2
12.66
19.50
19
36 tháng
(2023-04-03) 		6.06 46.80% 11,759,997 -8,268 -0.1
10.49
19.50
19
60 tháng
(2021-04-13) 		0.15 0.82% 70,801,500 -171,919 -3.8
7.14
20.70
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/04/2021
19.41
 262,834 19.74 19.82 19.41 0 1,000 -0.0
07/04/2021
19.74
 416,200 19.50 20.06 16.49 0 0 0
06/04/2021
19.50
 759,658 19.74 19.74 19.01 0 0 0
05/04/2021
19.74
 662,128 20.47 20.47 17.55 0 100 -0.0
02/04/2021
20.47
 706,450 20.63 21.20 20.15 1,000 0 0.0
01/04/2021
20.63
 499,439 20.55 20.71 20.23 0 5,000 -0.1
31/03/2021
20.55
 778,825 19.82 22.50 19.50 0 5,000 -0.1
30/03/2021
19.82
 685,100 19.50 19.82 19.33 0 4,400 -0.1
29/03/2021
19.50
 611,600 18.68 19.98 18.60 0 0 0
26/03/2021
18.68
 838,600 19.25 19.25 16.65 0 20,400 -0.5
25/03/2021
19.25
 1,255,500 19.09 20.31 18.68 8,200 20,000 -0.3
24/03/2021
19.09
 1,834,351 20.47 20.80 18.60 0 0 0
23/03/2021
20.47
 1,758,001 21.36 21.53 20.15 4,000 0 0.1
22/03/2021
21.36
 1,047,801 21.93 23.96 20.96 22,000 0 0.6
19/03/2021
21.93
 2,012,250 21.28 22.74 20.15 1,200 0 0.0
18/03/2021
21.28
 2,203,320 22.66 22.74 21.04 4,000 11,100 -0.2
17/03/2021
22.66
 22,707,708 24.37 25.18 21.93 16,100 0 0.5
16/03/2021
24.37
 1,213,430 24.53 24.86 22.74 0 0 0
15/03/2021
24.53
 2,110,300 21.77 24.53 21.36 170,000 0 4.8
12/03/2021
21.77
 807,400 21.04 22.66 20.71 0 0 0
11/03/2021
21.04
 1,064,120 20.31 21.93 20.31 0 0 0
10/03/2021
20.31
 1,372,900 22.01 22.42 20.31 3,300 0 0.1
09/03/2021
22.01
 2,437,800 23.96 25.99 21.61 0 0 0
08/03/2021
23.96
 1,420,777 20.88 23.96 22.74 8,200 0 0.2
05/03/2021
20.88
 635,369 19.82 20.88 20.88 0 15,000 -0.4
04/03/2021
19.82
 735,043 17.63 19.82 16.90 0 5,000 -0.1
03/03/2021
17.63
 262,700 17.06 17.71 16.41 0 0 0
02/03/2021
17.06
 173,337 16.98 17.14 16.41 0 0 0
01/03/2021
16.98
 132,100 16.81 17.38 16.16 0 0 0
26/02/2021
16.81
 256,200 17.30 17.30 16.33 0 0 0
25/02/2021
17.30
 214,863 17.46 17.71 16.98 0 0 0
24/02/2021
17.46
 469,200 17.71 17.87 16.81 0 0 0
23/02/2021
17.71
 830,000 18.28 18.44 17.22 0 0 0
22/02/2021
18.28
 152,800 18.28 18.52 18.03 0 0 0
19/02/2021
18.28
 438,900 18.68 18.68 17.87 0 0 0
18/02/2021
18.68
 388,243 18.68 19.50 17.46 0 0 0
17/02/2021
18.68
 268,600 17.71 18.68 17.06 0 0 0
09/02/2021
17.71
 334,250 17.95 19.17 16.73 0 0 0
08/02/2021
17.95
 348,300 17.30 18.20 16.08 0 0 0
05/02/2021
17.30
 193,400 17.63 17.63 15.11 0 0 0
04/02/2021
17.63
 605,700 15.68 17.63 13.16 0 0 0
03/02/2021
15.68
 19,700 15.68 15.68 14.22 0 0 0
02/02/2021
15.68
 259,900 15.11 15.92 13.00 0 0 0
01/02/2021
15.11
 225,400 17.06 17.79 13.89 0 0 0
29/01/2021
17.06
 82,300 15.76 17.14 15.43 0 0 0
28/01/2021
15.76
 505,000 18.60 18.60 14.95 0 0 0
27/01/2021
18.60
 213,300 20.06 21.12 17.06 0 0 0
26/01/2021
20.06
 44,300 20.96 21.93 19.17 0 0 0
25/01/2021
20.96
 15,700 20.88 22.18 20.31 0 0 0
22/01/2021
20.88
 47,900 21.53 22.74 20.31 0 0 0
21/01/2021
21.53
 42,900 20.71 22.26 20.31 0 0 0
20/01/2021
20.71
 41,900 20.39 22.74 19.01 0 0 0
19/01/2021
20.39
 121,910 22.34 23.56 19.50 0 0 0
18/01/2021
22.34
 106,800 21.77 24.37 21.61 0 0 0
15/01/2021
21.77
 42,310 21.85 21.85 21.44 0 0 0
14/01/2021
21.85
 36,600 21.77 21.93 21.12 0 0 0
13/01/2021
21.77
 70,026 21.93 22.74 21.36 0 0 0
12/01/2021
21.93
 146,000 22.74 22.83 21.93 0 0 0
11/01/2021
22.74
 160,800 23.48 24.37 21.93 0 0 0
08/01/2021
23.48
 297,100 22.18 24.21 21.36 20,000 0 0.6
07/01/2021
22.18
 205,000 19.33 22.18 19.33 0 0 0
06/01/2021
19.33
 309,100 18.93 19.66 18.85 0 0 0
05/01/2021
18.93
 81,600 18.68 19.25 18.36 0 0 0
04/01/2021
18.68
 133,500 18.52 19.41 18.28 0 0 0
31/12/2020
18.52
 144,300 18.76 18.85 18.11 0 0 0
30/12/2020
18.76
 172,740 18.85 19.01 17.95 0 0 0
29/12/2020
18.85
 311,100 17.95 18.93 17.95 0 0 0
28/12/2020
17.95
 159,600 19.41 19.82 17.95 0 0 0
25/12/2020
19.41
 116,110 19.25 19.90 19.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |