CTCP Cơ khí Xăng dầu (pms)

35
-0.50
(-1.41%)
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) 		0.50 1.43% 11,900 -3,300 -0.1
34.60
37.50
35
2 tháng
(2025-12-01) 		1.50 4.41% 15,300 -3,300 -0.1
34
37.50
35
3 tháng
(2025-10-30) 		1 2.90% 23,900 -3,300 -0.1
33.80
37.50
35
6 tháng
(2025-08-01) 		3.10 9.57% 105,700 -4,600 -0.2
32.30
37.50
35
12 tháng
(2025-02-03) 		4.23 13.54% 306,766 -7,100 -0.2
29.51
37.50
35
24 tháng
(2024-02-15) 		12.36 53.41% 888,609 -22,100 -0.7
22.89
37.50
35
36 tháng
(2023-02-13) 		17.92 101.95% 1,286,333 -279,201 -7.5
16.65
37.50
35
60 tháng
(2021-02-23) 		24.61 225.86% 1,812,337 -242,691 -6.6
10.89
37.50
35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2020
8.28
 100 9.05 9.05 8.28 0 0 0
11/11/2020
9.05
 0 9.05 9.05 9.05 0 0 0
10/11/2020
9.05
 0 9.05 9.05 9.05 0 0 0
09/11/2020
9.05
 1,100 8.98 9.05 8.92 0 0 0
06/11/2020
8.98
 0 8.98 8.98 8.98 0 0 0
05/11/2020
8.98
 100 8.92 8.98 8.98 0 0 0
04/11/2020
8.92
 0 8.92 8.92 8.92 0 0 0
03/11/2020
8.92
 0 8.92 8.92 8.92 0 0 0
02/11/2020
8.92
 0 8.92 8.92 8.92 0 0 0
30/10/2020
8.92
 0 8.92 8.92 8.92 0 0 0
29/10/2020
8.92
 101 9.81 9.81 8.92 0 0 0
28/10/2020
9.81
 0 9.81 9.81 9.81 0 0 0
27/10/2020
9.81
 0 9.81 9.81 9.81 0 0 0
26/10/2020
9.81
 0 9.81 9.81 9.81 0 0 0
23/10/2020
9.81
 0 9.81 9.81 9.81 0 0 0
22/10/2020
9.81
 0 9.81 9.81 9.81 0 0 0
21/10/2020
9.81
 0 9.81 9.81 9.81 0 0 0
20/10/2020
9.81
 0 9.81 9.81 9.81 0 0 0
19/10/2020
9.81
 1,400 8.92 9.81 9.81 0 0 0
16/10/2020
8.92
 0 8.92 8.92 8.92 0 0 0
15/10/2020
8.92
 0 8.92 8.92 8.92 0 0 0
14/10/2020
8.92
 1,100 8.35 8.98 8.60 0 0 0
13/10/2020
8.35
 0 8.35 8.35 8.35 0 0 0
12/10/2020
8.35
 0 8.35 8.35 8.35 0 0 0
09/10/2020
8.35
 400 8.92 8.92 8.35 0 0 0
08/10/2020
8.92
 500 8.28 8.92 8.92 0 0 0
07/10/2020
8.28
 0 8.28 8.28 8.28 0 0 0
06/10/2020
8.28
 1,001 8.15 8.35 8.28 0 0 0
05/10/2020
8.15
 100 8.60 8.60 8.15 0 0 0
02/10/2020
8.60
 55 8.60 8.60 8.60 0 0 0
01/10/2020
8.60
 830 8.54 9.37 8.60 0 0 0
30/09/2020
8.54
 100 8.15 8.54 8.54 0 0 0
29/09/2020
8.15
 55 8.15 8.15 8.15 0 0 0
28/09/2020
8.15
 0 8.15 8.15 8.15 0 0 0
25/09/2020
8.15
 0 8.15 8.15 8.15 0 0 0
24/09/2020
8.15
 150 8.92 8.92 8.15 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |