CTCP Máy - Thiết bị Dầu khí (pvm)

17.80
-0.20
(-1.11%)
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
(2025-11-05) 		0.80 4.55% 581,600 0 0
17.30
19
17.80
2 tháng
(2025-10-06) 		1.80 10.84% 797,700 0 0
16.10
19
17.80
3 tháng
(2025-09-08) 		1.50 8.88% 1,022,100 0 0
15.60
19
17.80
6 tháng
(2025-06-09) 		2.90 18.71% 1,877,000 -500 -0.0
15.30
19
17.80
12 tháng
(2024-12-10) 		2 12.20% 2,427,954 -500 -0.0
15
19
17.80
24 tháng
(2023-12-18) 		5.91 47.27% 6,614,783 -29,800 -0.4
12.20
19
17.80
36 tháng
(2022-12-21) 		8.43 84.51% 11,893,943 -8,268 -0.1
8.40
19
17.80
60 tháng
(2020-12-31) 		-0.76 -3.96% 130,265,344 -919 1.3
7.39
25.38
17.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/02/2021
19.33
 388,243 19.33 20.17 18.07 0 0 0
17/02/2021
19.33
 268,600 18.32 19.33 17.65 0 0 0
09/02/2021
18.32
 334,250 18.57 19.83 17.31 0 0 0
08/02/2021
18.57
 348,300 17.90 18.82 16.64 0 0 0
05/02/2021
17.90
 193,400 18.23 18.23 15.63 0 0 0
04/02/2021
18.23
 605,700 16.22 18.23 13.61 0 0 0
03/02/2021
16.22
 19,700 16.22 16.22 14.71 0 0 0
02/02/2021
16.22
 259,900 15.63 16.47 13.45 0 0 0
01/02/2021
15.63
 225,400 17.65 18.40 14.37 0 0 0
29/01/2021
17.65
 82,300 16.30 17.73 15.97 0 0 0
28/01/2021
16.30
 505,000 19.24 19.24 15.46 0 0 0
27/01/2021
19.24
 213,300 20.76 21.85 17.65 0 0 0
26/01/2021
20.76
 44,300 21.68 22.69 19.83 0 0 0
25/01/2021
21.68
 15,700 21.60 22.94 21.01 0 0 0
22/01/2021
21.60
 47,900 22.27 23.53 21.01 0 0 0
21/01/2021
22.27
 42,900 21.43 23.02 21.01 0 0 0
20/01/2021
21.43
 41,900 21.09 23.53 19.66 0 0 0
19/01/2021
21.09
 121,910 23.11 24.37 20.17 0 0 0
18/01/2021
23.11
 106,800 22.52 25.21 22.35 0 0 0
15/01/2021
22.52
 42,310 22.60 22.60 22.18 0 0 0
14/01/2021
22.60
 36,600 22.52 22.69 21.85 0 0 0
13/01/2021
22.52
 70,026 22.69 23.53 22.10 0 0 0
12/01/2021
22.69
 146,000 23.53 23.61 22.69 0 0 0
11/01/2021
23.53
 160,800 24.29 25.21 22.69 0 0 0
08/01/2021
24.29
 297,100 22.94 25.04 22.10 20,000 0 0.6
07/01/2021
22.94
 205,000 20.00 22.94 20.00 0 0 0
06/01/2021
20.00
 309,100 19.58 20.34 19.50 0 0 0
05/01/2021
19.58
 81,600 19.33 19.92 18.99 0 0 0
04/01/2021
19.33
 133,500 19.16 20.08 18.91 0 0 0
31/12/2020
19.16
 144,300 19.41 19.50 18.74 0 0 0
30/12/2020
19.41
 172,740 19.50 19.66 18.57 0 0 0
29/12/2020
19.50
 311,100 18.57 19.58 18.57 0 0 0
28/12/2020
18.57
 159,600 20.08 20.50 18.57 0 0 0
25/12/2020
20.08
 116,110 19.92 20.59 19.83 0 0 0
24/12/2020
19.92
 167,000 19.83 21.85 18.91 0 0 0
23/12/2020
19.83
 264,328 17.65 19.83 17.81 0 0 0
22/12/2020
17.65
 88,720 17.23 17.98 17.06 0 0 0
21/12/2020
17.23
 59,600 16.05 17.48 16.39 0 0 0
18/12/2020
16.05
 74,208 15.63 16.05 15.63 0 0 0
17/12/2020
15.63
 26,800 15.63 15.80 15.29 0 0 0
16/12/2020
15.63
 38,060 15.55 15.71 15.29 0 0 0
15/12/2020
15.55
 37,300 15.21 15.55 15.13 0 0 0
14/12/2020
15.21
 70,910 15.80 15.80 14.71 0 0 0
11/12/2020
15.80
 23,500 15.55 15.80 15.29 0 0 0
10/12/2020
15.55
 34,100 15.80 15.80 15.21 0 0 0
09/12/2020
15.80
 24,500 15.80 16.30 15.29 0 0 0
08/12/2020
15.80
 102,000 14.71 15.97 15.04 0 0 0
07/12/2020
14.71
 105,358 15.46 15.71 14.71 0 0 0
04/12/2020
15.46
 26,620 16.30 16.30 15.46 0 0 0
03/12/2020
16.30
 89,200 16.13 16.64 15.55 0 0 0
02/12/2020
16.13
 39,400 16.72 17.14 15.63 0 0 0
01/12/2020
16.72
 123,100 16.30 16.81 14.03 0 0 0
30/11/2020
16.30
 74,100 17.31 17.65 15.04 0 0 0
27/11/2020
17.31
 173,800 15.97 17.73 15.63 0 0 0
26/11/2020
15.97
 126,100 14.20 16.13 14.37 0 0 0
25/11/2020
14.20
 143,200 12.94 14.20 13.02 0 0 0
24/11/2020
12.94
 116,000 12.18 13.02 12.02 0 0 0
23/11/2020
12.18
 33,300 12.60 12.60 12.02 0 0 0
20/11/2020
12.60
 4,400 12.52 13.36 11.68 0 0 0
19/11/2020
12.52
 9,200 12.69 14.03 11.93 0 0 0
18/11/2020
12.69
 0 12.77 12.69 12.69 0 0 0
17/11/2020
12.77
 22,200 12.94 14.03 11.93 0 0 0
16/11/2020
12.94
 8,800 12.69 14.45 12.60 0 0 0
13/11/2020
12.69
 3,000 13.19 14.20 12.60 0 0 0
12/11/2020
13.19
 6,300 12.94 14.20 12.60 0 0 0
11/11/2020
12.94
 200 12.27 12.94 12.94 0 0 0
10/11/2020
12.27
 1,000 12.27 12.27 12.27 0 0 0
09/11/2020
12.27
 22,990 10.67 12.27 12.10 0 0 0
06/11/2020
10.67
 3,008 9.08 10.67 7.98 0 0 0
05/11/2020
9.08
 1,280,600 10.67 12.27 9.08 0 0 0
04/11/2020
10.67
 2,100 10.92 11.26 10.67 0 0 0
03/11/2020
10.92
 22,000 10.67 11.26 9.24 0 0 0
02/11/2020
10.67
 20,300 10.59 11.76 10.50 0 0 0
30/10/2020
10.59
 100 12.18 12.18 10.59 0 0 0
29/10/2020
12.18
 0 12.18 12.18 12.18 0 0 0
28/10/2020
12.18
 8 11.01 12.18 12.18 0 0 0
27/10/2020
11.01
 600 12.10 13.45 11.01 0 0 0
26/10/2020
12.10
 0 12.10 12.10 12.10 0 0 0
23/10/2020
12.10
 100 11.01 12.10 12.10 0 0 0
22/10/2020
11.01
 3,000 11.01 11.93 11.01 0 0 0
21/10/2020
11.01
 5,100 11.26 12.10 11.01 0 0 0
20/10/2020: Cổ tức tiền mặt tỉ lệ: 8%
20/10/2020
11.26
 0 11.34 11.26 11.34 0 0 0
19/10/2020
11.34
 14,800 11.26 11.34 11.11 0 0 0
16/10/2020
11.26
 15,400 11.19 12.06 11.19 0 0 0
15/10/2020
11.19
 1,200 11.26 11.26 11.19 0 0 0
14/10/2020
11.26
 0 11.50 11.26 11.50 0 0 0
13/10/2020
11.50
 3,000 11.82 11.82 11.19 0 0 0
12/10/2020
11.82
 4,400 12.38 13.33 11.50 0 0 0
09/10/2020
12.38
 17,500 10.71 12.38 10.47 0 0 0
08/10/2020
10.71
 106,900 10.63 11.11 10.63 0 0 0
07/10/2020
10.63
 2,000 10.71 10.71 10.63 0 0 0
06/10/2020
10.71
 2,600 10.47 10.95 10.55 0 0 0
05/10/2020
10.47
 800 10.79 10.79 10.47 0 0 0
02/10/2020
10.79
 3,000 10.31 10.79 10.23 0 0 0
01/10/2020
10.31
 4,000 10.15 10.55 10.31 0 0 0
30/09/2020
10.15
 0 10.15 10.15 10.15 0 0 0
29/09/2020
10.15
 400 10.23 10.23 10.15 0 0 0
28/09/2020
10.23
 2,900 10.39 10.71 10.23 0 0 0
25/09/2020
10.39
 100 9.68 10.39 10.39 0 0 0
24/09/2020
9.68
 0 9.68 9.68 9.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |