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

7.70
-0.02
(-0.26%)
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
(2026-02-11) 		0.17 2.25% 192,500 -2,000 -0.0
7.55
9.23
7.70
2 tháng
(2026-01-12) 		-2.53 -24.68% 704,400 5,800 0.0
7.11
12
7.70
3 tháng
(2025-12-15) 		0.87 12.70% 943,300 6,200 0.0
6.50
12
7.70
6 tháng
(2025-09-15) 		-2.93 -27.51% 1,195,600 -61,800 -0.5
6.50
12.90
7.70
12 tháng
(2025-03-18) 		-0.19 -2.40% 1,316,700 -61,700 -0.5
6.50
12.90
7.70
24 tháng
(2024-03-25) 		-0.98 -11.26% 1,416,800 -68,000 -0.5
6.50
12.90
7.70
36 tháng
(2023-03-29) 		-2.73 -26.12% 1,558,500 -67,021 -0.5
6.50
12.90
7.70
60 tháng
(2021-04-08) 		-30.83 -79.97% 2,748,900 -17,646 -0.2
6.50
38.55
7.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |