CTCP Cơ khí Xăng dầu (pms)

34.50
0
(0%)
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
(2026-08-17) 		-0.50 -1.43% 400 0 0
34.50
35
34.50
2 tháng
(2026-07-16) 		-0.60 -1.71% 14,700 0 0
33.10
36
34.50
3 tháng
(2026-06-16) 		-0.50 -1.43% 22,400 0 0
33.10
36
34.50
6 tháng
(2026-03-18) 		3.66 11.88% 145,000 0 0
30.84
39
34.50
12 tháng
(2025-09-19) 		2.94 9.31% 231,600 -4,600 -0.2
30.38
39
34.50
24 tháng
(2024-09-24) 		7.32 26.91% 552,453 -7,100 -0.2
23.84
39
34.50
36 tháng
(2023-10-02) 		14.51 72.61% 1,329,305 -249,000 -6.8
18.37
39
34.50
60 tháng
(2021-10-11) 		20.07 139.08% 1,733,062 -259,291 -6.9
11.68
39
34.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/06/2021
11.74
 3,133 11.86 11.86 11.22 0 500 -0.0
24/06/2021
11.86
 250 12.38 12.38 11.86 0 0 0
23/06/2021
12.38
 200 11.80 12.76 12.38 0 0 0
22/06/2021
11.80
 4,599 11.86 11.86 11.22 0 0 0
21/06/2021
11.86
 700 11.99 11.99 11.86 0 0 0
18/06/2021
11.99
 3,130 11.67 12.06 11.54 0 0 0
17/06/2021
11.67
 570 12.38 12.38 11.67 0 0 0
16/06/2021
12.38
 1,800 12.31 12.76 11.67 0 0 0
15/06/2021
12.31
 1,900 12.89 12.89 11.61 0 0 0
14/06/2021: Cổ tức tiền mặt tỉ lệ: 22%
14/06/2021
12.89
 2,900 12.83 13.79 11.54 100 0 0.0
11/06/2021
12.83
 8,807 12.42 12.94 12.42 200 300 -0.0
10/06/2021
12.42
 9,000 12.31 12.54 11.84 0 0 0
09/06/2021
12.31
 2,400 12.08 12.42 12.13 0 0 0
08/06/2021
12.08
 11,100 12.42 12.54 12.08 1,500 0 0.0
07/06/2021
12.42
 7,634 12.42 12.42 12.42 0 0 0
04/06/2021
12.42
 4,600 12.13 12.42 12.19 500 0 0.0
03/06/2021
12.13
 5,759 12.08 12.13 12.08 0 0 0
02/06/2021
12.08
 4,390 12.13 12.13 12.08 200 0 0.0
01/06/2021
12.13
 100 12.25 12.25 12.13 0 0 0
31/05/2021
12.25
 300 11.56 12.25 11.44 0 0 0
28/05/2021
11.56
 6,101 11.61 12.42 10.69 0 0 0
27/05/2021
11.61
 650 11.56 11.61 11.56 0 0 0
26/05/2021
11.56
 300 11.56 11.56 11.09 0 0 0
25/05/2021
11.56
 308 11.84 11.84 10.98 0 0 0
24/05/2021
11.84
 80 11.84 11.84 11.84 0 0 0
21/05/2021
11.84
 0 11.84 11.84 11.84 0 0 0
20/05/2021
11.84
 0 11.84 11.84 11.84 0 0 0
19/05/2021
11.84
 100 11.27 11.84 11.84 0 0 0
18/05/2021
11.27
 200 11.15 11.27 11.27 0 0 0
17/05/2021
11.15
 407 10.98 12.02 10.98 0 0 0
14/05/2021
10.98
 0 10.98 10.98 10.98 0 0 0
13/05/2021
10.98
 390 10.98 10.98 10.98 0 0 0
12/05/2021
10.98
 161 11.84 11.84 10.98 0 0 0
11/05/2021
11.84
 0 11.84 11.84 11.84 0 0 0
10/05/2021
11.84
 100 10.80 11.84 11.84 0 0 0
07/05/2021
10.80
 120 11.84 11.84 10.80 0 0 0
06/05/2021
11.84
 0 11.84 11.84 11.84 0 0 0
05/05/2021
11.84
 0 11.84 11.84 11.84 0 0 0
04/05/2021
11.84
 0 11.84 11.84 11.84 0 0 0
29/04/2021
11.84
 0 11.84 11.84 11.84 0 0 0
28/04/2021
11.84
 0 11.84 11.84 11.84 0 0 0
27/04/2021
11.84
 0 11.84 11.84 11.84 0 0 0
26/04/2021
11.84
 0 11.84 11.84 11.84 0 0 0
23/04/2021
11.84
 0 11.84 11.84 11.84 0 0 0
22/04/2021
11.84
 0 11.84 11.84 11.84 0 0 0
20/04/2021
11.84
 500 11.84 11.84 11.79 0 0 0
19/04/2021
11.84
 700 12.54 12.54 11.84 0 0 0
16/04/2021
12.54
 100 12.31 12.54 12.54 0 0 0
15/04/2021
12.31
 200 12.36 12.36 12.31 0 0 0
14/04/2021
12.36
 3,600 12.08 12.36 12.13 0 0 0
13/04/2021
12.08
 0 12.08 12.08 12.08 0 0 0
12/04/2021
12.08
 400 11.79 12.08 12.08 0 0 0
09/04/2021
11.79
 0 11.79 11.79 11.79 0 0 0
08/04/2021
11.79
 440 11.84 11.84 11.79 0 0 0
07/04/2021
11.84
 3,700 11.32 11.84 11.79 0 0 0
06/04/2021
11.32
 400 11.32 11.50 11.32 0 0 0
05/04/2021
11.32
 5,200 11.09 11.90 11.32 0 0 0
02/04/2021
11.09
 60 11.09 11.09 11.09 0 0 0
01/04/2021
11.09
 1,050 11.56 11.56 11.09 0 0 0
31/03/2021
11.56
 300 11.21 11.56 10.98 0 0 0
30/03/2021
11.21
 1,800 11.21 11.21 11.15 0 0 0
29/03/2021
11.21
 5,500 11.09 11.21 11.09 800 0 0.0
26/03/2021
11.09
 1,500 10.52 11.09 10.69 0 0 0
25/03/2021
10.52
 0 10.52 10.52 10.52 0 0 0
24/03/2021
10.52
 210 10.69 10.69 10.52 0 0 0
23/03/2021
10.69
 7,400 10.75 10.75 10.46 0 0 0
22/03/2021
10.75
 1,700 10.75 10.75 10.46 0 0 0
19/03/2021
10.75
 0 10.75 10.75 10.75 0 0 0
18/03/2021
10.75
 2,200 10.75 10.75 10.75 0 0 0
17/03/2021
10.75
 1,010 11.15 11.15 10.17 0 0 0
16/03/2021
11.15
 0 11.15 11.15 11.15 0 0 0
15/03/2021
11.15
 300 10.52 11.15 10.52 0 0 0
12/03/2021
10.52
 900 10.46 10.52 9.94 0 0 0
11/03/2021
10.46
 0 10.46 10.46 10.46 0 0 0
10/03/2021
10.46
 2,100 10.11 10.46 9.82 0 0 0
09/03/2021
10.11
 0 10.11 10.11 10.11 0 0 0
08/03/2021
10.11
 106 10.75 10.75 10.11 0 0 0
05/03/2021
10.75
 200 10.40 10.75 9.88 0 0 0
04/03/2021
10.40
 1,775 10.34 10.40 9.59 0 0 0
03/03/2021
10.34
 200 9.88 10.34 10.34 0 0 0
02/03/2021
9.88
 500 9.88 9.88 9.88 0 0 0
01/03/2021
9.88
 1,700 10.00 10.00 9.53 0 0 0
26/02/2021
10.00
 11 10.00 10.00 10.00 0 0 0
25/02/2021
10.00
 1,100 9.88 10.00 10.00 0 0 0
24/02/2021
9.88
 0 9.88 9.88 9.88 0 0 0
23/02/2021
9.88
 0 9.88 9.88 9.88 0 0 0
22/02/2021
9.88
 1,100 9.88 9.88 9.88 0 0 0
19/02/2021
9.88
 0 9.88 9.88 9.88 0 0 0
18/02/2021
9.88
 100 10.57 10.57 9.88 0 0 0
17/02/2021
10.57
 4,100 10.57 10.57 9.88 0 0 0
09/02/2021
10.57
 11,500 9.65 10.57 9.71 0 0 0
08/02/2021
9.65
 100 9.59 9.65 9.65 0 0 0
05/02/2021
9.59
 0 9.59 9.59 9.59 0 0 0
04/02/2021
9.59
 0 9.59 9.59 9.59 0 0 0
03/02/2021
9.59
 320 9.59 9.59 9.59 0 0 0
02/02/2021
9.59
 0 9.59 9.59 9.59 0 0 0
01/02/2021
9.59
 0 9.59 9.59 9.59 0 0 0
29/01/2021
9.59
 6,200 8.72 9.59 9.53 0 0 0
28/01/2021
8.72
 0 8.72 8.72 8.72 0 0 0
27/01/2021
8.72
 17,300 9.01 9.88 8.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |