CTCP Máy - Thiết bị Dầu khí (pvm)

18
-0.10
(-0.55%)
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
(2025-12-29) 		-0.30 -1.60% 222,300 0 0
17.90
19.10
18
2 tháng
(2025-12-01) 		0.62 3.45% 448,100 0 0
17.21
19.20
18
3 tháng
(2025-10-30) 		1.58 9.36% 1,049,900 0 0
16.72
19.20
18
6 tháng
(2025-08-01) 		3.32 21.90% 1,989,800 -500 -0.0
15.08
19.20
18
12 tháng
(2025-02-03) 		1.68 9.99% 2,633,500 -500 -0.0
14.50
19.20
18
24 tháng
(2024-02-15) 		5.86 46.37% 6,149,201 -16,300 -0.3
12.64
19.20
18
36 tháng
(2023-02-13) 		9.40 103.20% 12,167,933 -8,268 -0.1
9.10
19.20
18
60 tháng
(2021-02-23) 		0.79 4.47% 124,601,205 -20,919 0.7
7.14
24.53
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/12/2020
19.25
 167,000 19.17 21.12 18.28 0 0 0
23/12/2020
19.17
 264,328 17.06 19.17 17.22 0 0 0
22/12/2020
17.06
 88,720 16.65 17.38 16.49 0 0 0
21/12/2020
16.65
 59,600 15.52 16.90 15.84 0 0 0
18/12/2020
15.52
 74,208 15.11 15.52 15.11 0 0 0
17/12/2020
15.11
 26,800 15.11 15.27 14.78 0 0 0
16/12/2020
15.11
 38,060 15.03 15.19 14.78 0 0 0
15/12/2020
15.03
 37,300 14.70 15.03 14.62 0 0 0
14/12/2020
14.70
 70,910 15.27 15.27 14.22 0 0 0
11/12/2020
15.27
 23,500 15.03 15.27 14.78 0 0 0
10/12/2020
15.03
 34,100 15.27 15.27 14.70 0 0 0
09/12/2020
15.27
 24,500 15.27 15.76 14.78 0 0 0
08/12/2020
15.27
 102,000 14.22 15.43 14.54 0 0 0
07/12/2020
14.22
 105,358 14.95 15.19 14.22 0 0 0
04/12/2020
14.95
 26,620 15.76 15.76 14.95 0 0 0
03/12/2020
15.76
 89,200 15.60 16.08 15.03 0 0 0
02/12/2020
15.60
 39,400 16.16 16.57 15.11 0 0 0
01/12/2020
16.16
 123,100 15.76 16.25 13.57 0 0 0
30/11/2020
15.76
 74,100 16.73 17.06 14.54 0 0 0
27/11/2020
16.73
 173,800 15.43 17.14 15.11 0 0 0
26/11/2020
15.43
 126,100 13.73 15.60 13.89 0 0 0
25/11/2020
13.73
 143,200 12.51 13.73 12.59 0 0 0
24/11/2020
12.51
 116,000 11.78 12.59 11.62 0 0 0
23/11/2020
11.78
 33,300 12.18 12.18 11.62 0 0 0
20/11/2020
12.18
 4,400 12.10 12.92 11.29 0 0 0
19/11/2020
12.10
 9,200 12.27 13.57 11.53 0 0 0
18/11/2020
12.27
 0 12.35 12.27 12.27 0 0 0
17/11/2020
12.35
 22,200 12.51 13.57 11.53 0 0 0
16/11/2020
12.51
 8,800 12.27 13.97 12.18 0 0 0
13/11/2020
12.27
 3,000 12.75 13.73 12.18 0 0 0
12/11/2020
12.75
 6,300 12.51 13.73 12.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |