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

7.76
-0.55
(-6.62%)
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) 		1.50 21.58% 639,600 500 0.0
6.89
12
8.31
2 tháng
(2025-11-28) 		1.45 20.71% 668,100 500 0.0
6.50
12
8.31
3 tháng
(2025-10-29) 		0.72 9.31% 775,000 -48,600 -0.3
6.50
12
8.31
6 tháng
(2025-07-31) 		0.95 12.67% 946,500 -67,900 -0.5
6.50
12.90
8.31
12 tháng
(2025-02-03) 		0.07 0.84% 1,019,600 -67,400 -0.5
6.50
12.90
8.31
24 tháng
(2024-02-07) 		-0.55 -6.11% 1,130,900 -73,700 -0.6
6.50
12.90
8.31
36 tháng
(2023-02-13) 		-1.25 -12.89% 1,266,400 -72,721 -0.6
6.50
12.90
8.31
60 tháng
(2021-02-22) 		-12.90 -60.42% 2,854,600 11,376,881 393.6
6.50
41.40
8.31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/10/2020
12.30
 60 12.30 12.30 12.30 0 0 0
22/10/2020
12.30
 140 12.30 12.35 12.30 0 0 0
21/10/2020
12.30
 3,890 12.30 12.30 12.30 0 0 0
20/10/2020
12.30
 40 12.30 12.30 12.30 0 0 0
19/10/2020
12.30
 6,470 12.30 12.30 12.05 0 0 0
16/10/2020
12.30
 3,330 12.30 12.30 12.30 0 0 0
15/10/2020
12.30
 12,370 12.30 12.30 12.25 0 0 0
14/10/2020
12.30
 160 12.30 12.30 12.30 0 0 0
13/10/2020
12.30
 230 12.30 12.30 12.30 0 0 0
12/10/2020
12.30
 5,040 12.35 12.35 12 0 0 0
09/10/2020
12.35
 270 12.25 12.35 12.30 0 0 0
08/10/2020
12.25
 200 12.25 12.25 12.25 0 0 0
07/10/2020
12.25
 30 12.25 12.25 12.25 0 0 0
06/10/2020
12.25
 1,950 12.25 12.25 12.25 0 0 0
05/10/2020
12.25
 1,150 12.25 12.25 12.25 0 0 0
02/10/2020
12.25
 210 12.25 12.25 12.25 0 0 0
01/10/2020
12.25
 8,670 12.25 12.25 12.25 0 0 0
30/09/2020
12.25
 130 12.25 12.25 12.25 0 0 0
29/09/2020
12.25
 140 12.25 12.25 12.25 0 0 0
28/09/2020
12.25
 1,610 12.35 12.35 12.25 0 0 0
25/09/2020
12.35
 3,010 12.50 12.50 12.35 0 0 0
24/09/2020
12.50
 190 12.50 12.50 12.50 0 0 0
23/09/2020
12.50
 3,940 12.55 12.55 12.50 0 0 0
22/09/2020
12.55
 1,420 12.60 12.60 12.55 0 0 0
21/09/2020
12.60
 1,480 12.50 12.60 12.50 0 0 0
18/09/2020
12.50
 2,390 12.50 12.55 12.35 0 770 -0.0
17/09/2020
12.50
 920 12.60 12.60 12.50 0 0 0
16/09/2020
12.60
 500 12.60 12.60 12.60 0 0 0
15/09/2020
12.60
 290 12.65 12.65 12.50 10 0 0.0
14/09/2020
12.65
 770 12.65 12.65 12.65 0 0 0
11/09/2020
12.65
 220 12.65 12.70 12.65 20 0 0.0
10/09/2020
12.65
 70 12.60 12.65 12.65 0 0 0
09/09/2020
12.60
 170 12.60 12.60 12.60 0 0 0
08/09/2020
12.60
 2,050 12.60 12.60 12.60 0 0 0
07/09/2020
12.60
 710 12.60 12.65 12.35 0 0 0
04/09/2020
12.60
 2,690 12.60 12.60 12 0 0 0
03/09/2020
12.60
 7,150 12.70 12.70 12.30 0 0 0
01/09/2020
12.70
 260 12.75 12.80 12.70 0 0 0
31/08/2020
12.75
 430 12.80 12.80 12.75 0 0 0
28/08/2020
12.80
 30 12.75 12.80 12.80 0 0 0
27/08/2020
12.75
 1,020 12.70 12.75 12.70 0 0 0
26/08/2020
12.70
 50,230 12.50 12.70 12.50 0 45,190 -0.6
25/08/2020
12.50
 9,680 12.80 12.80 12.05 0 0 0
24/08/2020
12.80
 27,300 12.80 12.85 12.80 0 0 0
21/08/2020
12.80
 130 12.80 12.80 12.80 0 0 0
20/08/2020
12.80
 620 12.85 12.85 12.80 0 0 0
19/08/2020
12.85
 12,890 12.80 12.85 12.70 0 0 0
18/08/2020
12.80
 6,180 12.75 12.80 12.75 0 0 0
17/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
17/08/2020
12.75
 2,730 12.23 12.75 12.60 0 0 0
14/08/2020
12.23
 2,520 12.14 12.23 12.14 0 0 0
13/08/2020
12.14
 690 12.09 12.14 11.86 0 0 0
12/08/2020
12.09
 840 12.05 12.18 11.95 0 0 0
11/08/2020
12.05
 1,510 11.68 12.05 11.73 0 0 0
10/08/2020
11.68
 2,250 11.27 11.68 11.32 0 0 0
07/08/2020
11.27
 8,560 11.14 11.27 11.14 10 0 0.0
06/08/2020
11.14
 1,280 11.09 11.14 11.09 20 0 0.0
05/08/2020
11.09
 830 11.09 11.23 11.09 0 0 0
04/08/2020
11.09
 220 11 11.14 11.09 0 0 0
03/08/2020
11
 1,490 10.95 11 11 0 0 0
31/07/2020
10.95
 280 11.09 11.09 10.95 0 0 0
30/07/2020
11.09
 430 11.09 11.09 11.09 0 0 0
29/07/2020
11.09
 90 11.09 11.09 11.09 0 0 0
28/07/2020
11.09
 450 11.05 11.09 10.95 0 0 0
27/07/2020
11.05
 2,320 11.36 11.36 11 0 0 0
24/07/2020
11.36
 2,790 11.36 11.45 11.36 0 0 0
23/07/2020
11.36
 1,820 11.41 11.45 11.36 0 1,120 -0.0
22/07/2020
11.41
 1,570 11.45 11.45 11.41 0 0 0
21/07/2020
11.45
 340 11.45 11.50 11.45 0 0 0
20/07/2020
11.45
 370 11.50 11.50 11.45 0 0 0
17/07/2020
11.50
 5,530 11.55 11.68 11.50 0 0 0
16/07/2020
11.55
 180 11.55 11.59 11.55 0 0 0
15/07/2020
11.55
 680 11.55 11.55 11.55 0 0 0
14/07/2020
11.55
 2,120 11.73 11.73 11.55 0 0 0
13/07/2020
11.73
 4,840 11.36 11.73 11.36 0 0 0
10/07/2020
11.36
 3,350 11.23 11.36 11.14 0 0 0
09/07/2020
11.23
 2,230 11.23 11.50 11.23 0 0 0
08/07/2020
11.23
 11,250 11.95 11.95 11.18 0 0 0
07/07/2020
11.95
 6,770 12.68 12.68 11.95 100 0 0.0
06/07/2020
12.68
 5,780 13.64 13.64 12.68 0 1,200 -0.0
03/07/2020
13.64
 17,860 12.82 13.68 13.27 100 0 0.0
02/07/2020
12.82
 10,300 12 12.82 12.82 0 0 0
01/07/2020
12
 15,040 11.23 12 11.36 0 0 0
30/06/2020
11.23
 9,470 10.95 11.23 10.95 0 0 0
29/06/2020
10.95
 7,490 11 11.05 10.95 0 0 0
26/06/2020
11
 2,630 11 11.05 11 0 0 0
25/06/2020
11
 2,820 11 11 11 0 0 0
24/06/2020
11
 9,730 11 11 11 0 0 0
23/06/2020
11
 4,140 11 11 11 0 0 0
22/06/2020
11
 7,590 11.05 11.05 10.86 0 330 -0.0
19/06/2020
11.05
 1,040 11.05 11.09 11.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |