CTCP Đầu tư và Sản xuất Petro Miền Trung (pmg)

6.40
-0.05
(-0.78%)
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) 		-0.32 -4.73% 35,900 0 0
6.06
7.15
6.40
2 tháng
(2026-04-13) 		-0.84 -11.52% 63,300 -800 0
6.06
7.30
6.40
3 tháng
(2026-03-16) 		-0.72 -10.04% 142,300 -200 -0.0
6.06
7.66
6.40
6 tháng
(2025-12-15) 		-0.40 -5.84% 1,096,800 6,000 0.0
6.06
12
6.40
12 tháng
(2025-06-17) 		-2.60 -28.73% 1,431,500 -62,300 -0.5
6.06
12.90
6.40
24 tháng
(2024-06-24) 		-1.45 -18.35% 1,518,100 -67,400 -0.5
6.06
12.90
6.40
36 tháng
(2023-06-28) 		-3.27 -33.64% 1,681,300 -67,200 -0.5
6.06
12.90
6.40
60 tháng
(2021-07-08) 		-9.65 -59.94% 2,523,500 -67,989 -1.9
6.06
22.55
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2021
27.85
 3,100 28.05 28.05 27.80 0 300 -0.0
19/03/2021
28.05
 3,000 28.05 28.05 27.90 0 0 0
18/03/2021
28.05
 8,600 28.30 28.40 28.05 300 0 0.0
17/03/2021
28.30
 7,300 28 28.50 28 400 800 -0.0
16/03/2021
28
 4,300 27.80 28.20 27.90 400 1,000 -0.0
15/03/2021
27.80
 13,500 26 27.80 26.05 0 0 0
12/03/2021
26
 7,900 25.60 26 25.70 0 4,000 -0.1
11/03/2021
25.60
 8,400 25 25.60 25 0 2,000 -0.1
10/03/2021
25
 5,300 24.70 25 24.70 0 0 0
09/03/2021
24.70
 12,700 24.20 24.70 24.15 0 3,200 -0.1
08/03/2021
24.20
 15,600 23.05 24.20 23.05 0 5,400 -0.1
05/03/2021
23.05
 15,400 22 23.05 22.05 0 8,200 -0.2
04/03/2021
22
 8,100 22 22.05 22 0 6,700 -0.1
03/03/2021
22
 10,500 21.90 22 21.90 0 5,100 -0.1
02/03/2021
21.90
 10,500 22.25 22.50 21.90 0 5,300 -0.1
01/03/2021
22.25
 25,200 21.60 22.25 21.60 0 0 0
26/02/2021
21.60
 16,600 21.60 21.65 21.50 0 11,600 -0.2
25/02/2021
21.60
 9,700 21.60 21.65 21.60 0 0 0
24/02/2021
21.60
 12,400 21.50 21.60 21.50 0 0 0
23/02/2021
21.50
 19,400 21.35 21.60 21.40 0 200 -0.0
22/02/2021
21.35
 16,900 20.70 21.35 20.70 0 0 0
19/02/2021
20.70
 6,500 19.95 20.70 19.95 0 3,600 -0.1
18/02/2021
19.95
 1,300 19.80 19.95 19.80 0 0 0
17/02/2021
19.80
 5,900 19.40 19.80 19.40 0 1,200 -0.0
09/02/2021
19.40
 2,400 19 19.50 19.05 0 0 0
08/02/2021
19
 17,900 19 19 18.95 0 0 0
05/02/2021
19
 3,800 19 19 19 0 0 0
04/02/2021
19
 27,500 18.25 19 18.30 0 200 -0.0
03/02/2021
18.25
 4,100 17.10 18.25 17.15 0 0 0
02/02/2021
17.10
 6,000 16 17.10 16.05 0 0 0
01/02/2021
16
 8,800 15.80 16 15.80 0 0 0
29/01/2021
15.80
 6,300 15.05 15.80 15.05 0 0 0
28/01/2021
15.05
 1,600 15.05 15.05 14.50 400 0 0.0
27/01/2021
15.05
 2,900 15.10 15.20 15 0 0 0
26/01/2021
15.10
 3,000 16.15 16.15 15.10 0 0 0
25/01/2021
16.15
 1,500 16.10 16.15 15.85 0 0 0
22/01/2021
16.10
 9,400 17.30 17.30 16.10 0 0 0
21/01/2021
17.30
 3,200 18.35 18.50 17.30 0 0 0
20/01/2021
18.35
 4,600 18.25 18.35 18.20 0 400 -0.0
19/01/2021
18.25
 11,600 19.60 20 18.25 0 200 -0.0
18/01/2021
19.60
 26,300 18.35 19.60 19.60 0 8,500 -0.2
15/01/2021
18.35
 14,800 17.15 18.35 17.10 0 4,000 -0.1
14/01/2021
17.15
 6,000 16.05 17.15 16.05 0 3,500 -0.1
13/01/2021
16.05
 7,400 15.50 16.05 15.50 0 1,500 -0.0
12/01/2021
15.50
 6,400 15.25 15.50 15.25 0 3,000 -0.0
11/01/2021
15.25
 11,800 15 15.30 15 0 8,500 -0.1
08/01/2021
15
 25,100 14.80 15.05 14.80 0 13,000 -0.2
07/01/2021
14.80
 1,300 14.65 14.80 14.65 0 0 0
06/01/2021
14.65
 1,300 14.65 14.65 14.50 0 0 0
05/01/2021
14.65
 1,000 14.55 14.65 14.55 0 0 0
04/01/2021
14.55
 2,400 14.45 14.55 14.45 0 0 0
31/12/2020
14.45
 860 14.45 14.50 14.35 0 70 -0.0
30/12/2020
14.45
 13,640 14.50 14.50 14.45 0 0 0
29/12/2020
14.50
 1,700 14.60 14.60 14.45 0 0 0
28/12/2020
14.60
 120 14.55 14.60 14.60 0 0 0
25/12/2020
14.55
 22,050 14.45 14.55 14.45 0 16,640 -0.2
24/12/2020
14.45
 6,170 14.15 14.45 14.15 0 3,500 -0.0
23/12/2020
14.15
 3,160 14 14.15 14 0 2,000 -0.0
22/12/2020
14
 3,640 13.85 14.10 13.85 0 2,500 -0.0
21/12/2020
13.85
 2,750 13.70 13.85 13.65 0 0 0
18/12/2020
13.70
 1,530 13.50 13.70 13.50 0 0 0
17/12/2020
13.50
 1,360 13.25 13.50 13.25 0 0 0
16/12/2020
13.25
 750 13.15 13.25 13.15 0 0 0
15/12/2020
13.15
 1,410 13.05 13.15 13 0 0 0
14/12/2020
13.05
 1,720 13.05 13.10 12.75 50 0 0.0
11/12/2020
13.05
 5,850 12.95 13.05 12.95 0 0 0
10/12/2020
12.95
 940 13 13 12.85 0 0 0
09/12/2020
13
 6,910 12.95 13.05 12.90 0 0 0
08/12/2020
12.95
 460 12.85 12.95 12.85 0 0 0
07/12/2020
12.85
 510 12.85 12.85 12.80 0 0 0
04/12/2020
12.85
 340 12.80 12.90 12.80 0 0 0
03/12/2020
12.80
 6,540 12.80 12.85 12.80 0 0 0
02/12/2020
12.80
 20,040 12.80 12.85 12.80 0 15,860 -0.2
01/12/2020
12.80
 14,830 12.80 12.80 12.80 0 12,800 -0.2
30/11/2020
12.80
 2,710 13.40 13.40 12.80 0 2,000 -0.0
27/11/2020
13.40
 5,630 12.55 13.40 12.55 0 0 0
26/11/2020
12.55
 8,260 12.80 12.80 12.55 0 0 0
25/11/2020
12.80
 7,220 12.75 12.80 12.75 0 6,000 -0.1
24/11/2020
12.75
 15,900 12.75 12.80 12.75 0 12,000 -0.2
23/11/2020
12.75
 8,030 12.75 12.80 12.75 0 7,900 -0.1
20/11/2020
12.75
 3,400 12.70 12.75 12.70 0 3,000 -0.0
19/11/2020
12.70
 17,550 12.65 12.75 12.65 0 17,000 -0.2
18/11/2020
12.65
 4,360 12.65 12.70 12.65 0 4,000 -0.1
17/11/2020
12.65
 16,040 12.60 12.65 12.60 0 15,800 -0.2
16/11/2020
12.60
 1,040 12.55 13.10 12.55 0 0 0
13/11/2020
12.55
 650 12.55 12.65 12.55 0 0 0
12/11/2020
12.55
 240 12.50 12.55 12.50 0 0 0
11/11/2020
12.50
 240 12.50 12.60 12.50 0 0 0
10/11/2020
12.50
 560 12.45 12.50 12.45 0 0 0
09/11/2020
12.45
 170 12.40 12.45 12.40 0 0 0
06/11/2020
12.40
 440 12.40 12.50 12.40 0 0 0
05/11/2020
12.40
 1,150 12.40 12.50 12.40 0 0 0
04/11/2020
12.40
 6,530 12.40 12.40 12.40 0 0 0
03/11/2020
12.40
 50 12.40 12.40 12.40 0 0 0
02/11/2020
12.40
 40 12.40 12.40 12.40 0 0 0
30/10/2020
12.40
 80 12.40 12.40 12.40 0 0 0
29/10/2020
12.40
 140 12.40 12.40 12.40 0 0 0
28/10/2020
12.40
 100 12.40 12.45 12.40 10 0 0.0
27/10/2020
12.40
 230 12.40 12.45 12.40 0 0 0
26/10/2020
12.40
 2,280 12.30 12.40 12.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |