CTCP Cơ khí Xăng dầu (pms)

35
0.10
(0.29%)
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) 		-0.90 -2.51% 5,200 0 0
34
35.80
35
2 tháng
(2025-10-06) 		-0.10 -0.29% 35,400 0 0
33.50
37
35
3 tháng
(2025-09-08) 		1.40 4.18% 69,200 -1,300 -0.0
33
37
35
6 tháng
(2025-06-09) 		1.90 5.76% 128,100 -1,300 -0.0
32.30
37
35
12 tháng
(2024-12-10) 		5.66 19.37% 325,730 -3,800 -0.1
28.50
37
35
24 tháng
(2023-12-18) 		12.18 53.63% 1,124,563 -245,500 -6.7
22.12
37
35
36 tháng
(2022-12-21) 		17.94 105.76% 1,276,244 -275,901 -7.4
15.65
37
35
60 tháng
(2020-12-31) 		25.34 265.20% 1,859,437 -239,391 -6.5
9.30
37
35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2020
8.92
 0 8.92 8.92 8.92 0 0 0
22/09/2020
8.92
 0 8.92 8.92 8.92 0 0 0
21/09/2020
8.92
 1,400 8.66 8.92 8.92 0 0 0
18/09/2020
8.66
 30 8.66 8.66 8.66 0 0 0
17/09/2020
8.66
 100 8.66 8.66 8.66 0 0 0
16/09/2020
8.66
 158 8.60 8.66 8.66 0 0 0
15/09/2020
8.60
 570 8.86 8.86 8.60 0 0 0
14/09/2020
8.86
 0 8.86 8.86 8.86 0 0 0
11/09/2020
8.86
 442 8.47 8.86 8.60 0 0 0
10/09/2020
8.47
 0 8.47 8.47 8.47 0 0 0
09/09/2020
8.47
 0 8.47 8.47 8.47 0 0 0
08/09/2020
8.47
 630 8.41 8.47 8.47 0 0 0
07/09/2020
8.41
 480 8.86 8.86 8.35 0 0 0
04/09/2020
8.86
 0 8.86 8.86 8.86 0 0 0
03/09/2020
8.86
 0 8.86 8.86 8.86 0 0 0
01/09/2020
8.86
 0 8.86 8.86 8.86 0 0 0
31/08/2020
8.86
 170 8.86 8.86 8.86 0 0 0
28/08/2020
8.86
 500 8.86 8.86 8.86 0 0 0
27/08/2020
8.86
 700 8.47 8.86 8.47 0 0 0
26/08/2020
8.47
 1 8.47 8.47 8.47 0 0 0
25/08/2020
8.47
 2,090 8.35 8.47 8.47 0 0 0
24/08/2020
8.35
 0 8.35 8.35 8.35 0 0 0
21/08/2020
8.35
 1,080 8.47 8.47 8.35 0 0 0
20/08/2020
8.47
 100 8.92 8.92 8.47 0 0 0
19/08/2020
8.92
 13 8.92 8.92 8.92 0 0 0
18/08/2020
8.92
 0 8.92 8.92 8.92 0 0 0
17/08/2020
8.92
 0 8.92 8.92 8.92 0 0 0
14/08/2020
8.92
 101 9.11 9.11 8.92 0 0 0
13/08/2020
9.11
 0 9.11 9.11 9.11 0 0 0
12/08/2020
9.11
 3,100 8.28 9.11 8.28 0 0 0
11/08/2020
8.28
 1,050 8.86 8.86 8.28 0 0 0
10/08/2020
8.86
 0 8.86 8.86 8.86 0 0 0
07/08/2020
8.86
 0 8.86 8.86 8.86 0 0 0
06/08/2020
8.86
 0 8.86 8.86 8.86 0 0 0
05/08/2020
8.86
 1,400 8.28 8.92 8.73 0 0 0
04/08/2020
8.28
 0 8.28 8.28 8.28 0 0 0
03/08/2020
8.28
 0 8.28 8.28 8.28 0 0 0
31/07/2020
8.28
 0 8.28 8.28 8.28 0 0 0
30/07/2020
8.28
 100 8.79 8.79 8.28 0 0 0
29/07/2020
8.79
 10 8.79 8.79 8.79 0 0 0
28/07/2020
8.79
 1,500 8.22 8.79 8.60 0 0 0
27/07/2020
8.22
 8,210 8.92 8.92 8.03 0 0 0
24/07/2020
8.92
 0 8.92 8.92 8.92 0 0 0
23/07/2020
8.92
 0 8.92 8.92 8.92 0 0 0
22/07/2020
8.92
 1 8.92 8.92 8.92 0 0 0
21/07/2020
8.92
 0 8.92 8.92 8.92 0 0 0
20/07/2020
8.92
 5,140 8.47 8.92 8.28 0 0 0
17/07/2020
8.47
 5 8.47 8.47 8.47 0 0 0
16/07/2020
8.47
 10 8.47 8.47 8.47 0 0 0
15/07/2020
8.47
 1,910 8.28 8.92 8.47 0 0 0
14/07/2020
8.28
 330 8.98 8.98 8.28 0 0 0
13/07/2020
8.98
 0 8.98 8.98 8.98 0 0 0
10/07/2020
8.98
 0 8.98 8.98 8.98 0 0 0
09/07/2020
8.98
 0 8.98 8.98 8.98 0 0 0
08/07/2020
8.98
 450 8.79 8.98 7.96 0 0 0
07/07/2020
8.79
 220 8.79 8.79 8.09 0 0 0
06/07/2020
8.79
 0 8.79 8.79 8.79 0 0 0
03/07/2020
8.79
 201 8.92 8.92 8.79 0 0 0
02/07/2020
8.92
 2,900 9.05 9.05 8.41 1,500 0 0.0
01/07/2020
9.05
 1,000 8.41 9.05 9.05 0 0 0
30/06/2020
8.41
 100 7.96 8.41 8.41 0 0 0
29/06/2020
7.96
 1,700 7.96 7.96 7.90 0 0 0
26/06/2020
7.96
 1,500 7.77 7.96 7.84 0 0 0
25/06/2020
7.77
 0 7.77 7.77 7.77 0 0 0
24/06/2020
7.77
 110 8.15 8.15 7.77 0 0 0
23/06/2020
8.15
 900 8.22 8.22 7.52 0 0 0
22/06/2020
8.22
 2,500 8.86 8.86 8.03 0 0 0
19/06/2020
8.86
 300 8.35 8.86 7.52 0 0 0
18/06/2020
8.35
 1,200 7.71 8.35 7.20 0 0 0
17/06/2020
7.71
 100 8.09 8.09 7.71 0 0 0
16/06/2020
8.09
 900 8.79 8.79 8.09 0 0 0
15/06/2020
8.79
 200 8.35 9.11 8.79 0 0 0
12/06/2020
8.35
 4,610 7.71 8.35 7.14 0 0 0
11/06/2020
7.71
 100 8.15 8.15 7.71 0 0 0
10/06/2020
8.15
 600 8.86 8.86 8.15 0 0 0
09/06/2020
8.86
 0 8.86 8.86 8.86 0 0 0
08/06/2020
8.86
 130 8.15 8.86 8.86 0 0 0
05/06/2020
8.15
 300 9.05 9.05 8.15 0 0 0
04/06/2020: Cổ tức tiền mặt tỉ lệ: 17.14%
04/06/2020
9.05
 2,700 9.10 9.24 8.98 0 0 0
03/06/2020
9.10
 373 8.87 9.10 9.10 0 0 0
02/06/2020
8.87
 2,500 8.87 8.93 8.87 0 0 0
01/06/2020
8.87
 9,000 8.87 9.22 8.87 0 0 0
29/05/2020
8.87
 1,160 8.82 8.87 8.87 0 0 0
28/05/2020
8.82
 3,735 9.67 9.67 8.70 0 0 0
27/05/2020
9.67
 12,113 8.82 9.67 8.82 0 0 0
26/05/2020
8.82
 1,154 8.42 8.82 8.42 0 0 0
25/05/2020
8.42
 5,300 7.79 8.42 7.85 0 0 0
22/05/2020
7.79
 1,100 7.96 7.96 7.28 0 0 0
21/05/2020
7.96
 4,000 7.28 7.96 7.91 0 0 0
20/05/2020
7.28
 100 7.74 7.74 7.28 0 0 0
19/05/2020
7.74
 1,200 7.22 7.74 7.68 0 0 0
18/05/2020
7.22
 0 7.22 7.22 7.22 0 0 0
15/05/2020
7.22
 0 7.22 7.22 7.22 0 0 0
14/05/2020
7.22
 200 7.22 7.22 7.22 0 0 0
13/05/2020
7.22
 200 7.79 7.79 7.22 0 0 0
12/05/2020
7.79
 0 7.79 7.79 7.79 0 0 0
11/05/2020
7.79
 500 7.11 7.79 7.79 0 0 0
08/05/2020
7.11
 6,200 7.11 7.79 7.11 0 0 0
07/05/2020
7.11
 0 7.11 7.11 7.11 0 0 0
06/05/2020
7.11
 0 7.11 7.11 7.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |