CTCP Máy - Thiết bị Dầu khí (pvm)

18
-0.10
(-0.55%)
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) 		-0.30 -1.60% 222,300 0 0
17.90
19.10
18
2 tháng
(2025-12-01) 		0.62 3.45% 448,100 0 0
17.21
19.20
18
3 tháng
(2025-10-30) 		1.58 9.36% 1,049,900 0 0
16.72
19.20
18
6 tháng
(2025-08-01) 		3.32 21.90% 1,989,800 -500 -0.0
15.08
19.20
18
12 tháng
(2025-02-03) 		1.68 9.99% 2,633,500 -500 -0.0
14.50
19.20
18
24 tháng
(2024-02-15) 		5.86 46.37% 6,149,201 -16,300 -0.3
12.64
19.20
18
36 tháng
(2023-02-13) 		9.40 103.20% 12,167,933 -8,268 -0.1
9.10
19.20
18
60 tháng
(2021-02-23) 		0.79 4.47% 124,601,205 -20,919 0.7
7.14
24.53
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2020
12.51
 200 11.86 12.51 12.51 0 0 0
10/11/2020
11.86
 1,000 11.86 11.86 11.86 0 0 0
09/11/2020
11.86
 22,990 10.32 11.86 11.70 0 0 0
06/11/2020
10.32
 3,008 8.77 10.32 7.72 0 0 0
05/11/2020
8.77
 1,280,600 10.32 11.86 8.77 0 0 0
04/11/2020
10.32
 2,100 10.56 10.88 10.32 0 0 0
03/11/2020
10.56
 22,000 10.32 10.88 8.94 0 0 0
02/11/2020
10.32
 20,300 10.24 11.37 10.15 0 0 0
30/10/2020
10.24
 100 11.78 11.78 10.24 0 0 0
29/10/2020
11.78
 0 11.78 11.78 11.78 0 0 0
28/10/2020
11.78
 8 10.64 11.78 11.78 0 0 0
27/10/2020
10.64
 600 11.70 13.00 10.64 0 0 0
26/10/2020
11.70
 0 11.70 11.70 11.70 0 0 0
23/10/2020
11.70
 100 10.64 11.70 11.70 0 0 0
22/10/2020
10.64
 3,000 10.64 11.53 10.64 0 0 0
21/10/2020
10.64
 5,100 10.88 11.70 10.64 0 0 0
20/10/2020: Cổ tức tiền mặt tỉ lệ: 8%
20/10/2020
10.88
 0 10.97 10.88 10.97 0 0 0
19/10/2020
10.97
 14,800 10.89 10.97 10.74 0 0 0
16/10/2020
10.89
 15,400 10.81 11.66 10.81 0 0 0
15/10/2020
10.81
 1,200 10.89 10.89 10.81 0 0 0
14/10/2020
10.89
 0 11.12 10.89 11.12 0 0 0
13/10/2020
11.12
 3,000 11.43 11.43 10.81 0 0 0
12/10/2020
11.43
 4,400 11.96 12.88 11.12 0 0 0
09/10/2020
11.96
 17,500 10.35 11.96 10.12 0 0 0
08/10/2020
10.35
 106,900 10.28 10.74 10.28 0 0 0
07/10/2020
10.28
 2,000 10.35 10.35 10.28 0 0 0
06/10/2020
10.35
 2,600 10.12 10.58 10.20 0 0 0
05/10/2020
10.12
 800 10.43 10.43 10.12 0 0 0
02/10/2020
10.43
 3,000 9.97 10.43 9.89 0 0 0
01/10/2020
9.97
 4,000 9.82 10.20 9.97 0 0 0
30/09/2020
9.82
 0 9.82 9.82 9.82 0 0 0
29/09/2020
9.82
 400 9.89 9.89 9.82 0 0 0
28/09/2020
9.89
 2,900 10.05 10.35 9.89 0 0 0
25/09/2020
10.05
 100 9.36 10.05 10.05 0 0 0
24/09/2020
9.36
 0 9.36 9.36 9.36 0 0 0
23/09/2020
9.36
 2,600 9.97 9.97 9.36 0 0 0
22/09/2020
9.97
 0 9.97 9.97 9.97 0 0 0
21/09/2020
9.97
 0 9.97 9.97 9.97 0 0 0
18/09/2020
9.97
 1,000 9.74 9.97 9.97 0 0 0
17/09/2020
9.74
 0 9.74 9.74 9.74 0 0 0
16/09/2020
9.74
 0 9.74 9.74 9.74 0 0 0
15/09/2020
9.74
 3,000 9.97 9.97 9.74 0 0 0
14/09/2020
9.97
 7,200 9.20 9.97 7.82 0 0 0
11/09/2020
9.20
 1,900 9.89 9.89 9.20 0 0 0
10/09/2020
9.89
 1,000 8.90 9.97 9.89 0 0 0
09/09/2020
8.90
 2,700 10.05 10.05 8.90 0 0 0
08/09/2020
10.05
 4,600 9.74 10.05 9.66 0 0 0
07/09/2020
9.74
 1,708 9.82 9.97 9.74 0 0 0
04/09/2020
9.82
 9,500 9.97 9.97 9.66 0 0 0
03/09/2020
9.97
 19,800 9.28 9.97 9.59 0 0 0
01/09/2020
9.28
 2,700 9.82 9.82 9.28 0 0 0
31/08/2020
9.82
 59,200 9.89 9.97 9.36 0 0 0
28/08/2020
9.89
 26,001 9.89 9.89 8.67 0 0 0
27/08/2020
9.89
 9,901 9.89 10.35 9.89 0 0 0
26/08/2020
9.89
 49,700 8.97 9.89 8.97 0 0 0
25/08/2020
8.97
 900 8.67 9.20 8.82 0 0 0
24/08/2020
8.67
 2,500 8.97 10.35 8.67 0 0 0
21/08/2020
8.97
 70,600 8.51 9.74 8.44 0 0 0
20/08/2020
8.51
 500 8.67 8.67 8.51 0 0 0
19/08/2020
8.67
 14,500 8.82 9.28 7.82 0 0 0
18/08/2020
8.82
 100 8.59 8.82 8.82 0 0 0
17/08/2020
8.59
 0 8.82 8.59 8.59 0 0 0
14/08/2020
8.82
 1,700 8.36 8.82 8.13 0 0 0
13/08/2020
8.36
 20,800 7.52 8.36 8.28 0 0 0
12/08/2020
7.52
 1,500 8.67 8.67 7.52 0 0 0
11/08/2020
8.67
 1,300 7.75 8.67 8.67 0 0 0
10/08/2020
7.75
 500 8.21 8.21 7.75 0 0 0
07/08/2020
8.21
 3,100 7.98 8.97 8.21 0 0 0
06/08/2020
7.98
 1,200 7.75 8.67 7.98 0 0 0
05/08/2020
7.75
 0 7.75 7.75 7.75 0 0 0
04/08/2020
7.75
 0 7.75 7.75 7.75 0 0 0
03/08/2020
7.75
 100 8.05 8.05 7.75 0 0 0
31/07/2020
8.05
 21,100 8.74 8.90 7.59 0 0 0
30/07/2020
8.74
 6,200 7.82 8.82 7.90 0 0 0
29/07/2020
7.82
 2,000 7.67 7.82 7.82 0 0 0
28/07/2020
7.67
 100 7.82 7.82 7.67 0 0 0
27/07/2020
7.82
 7,800 8.05 8.67 7.59 0 0 0
24/07/2020
8.05
 2,500 8.05 8.36 7.98 0 0 0
23/07/2020
8.05
 800 8.44 8.44 8.05 0 0 0
22/07/2020
8.44
 33,200 8.05 8.74 7.59 0 0 0
21/07/2020
8.05
 300 8.82 8.82 7.98 0 0 0
20/07/2020
8.82
 100 8.05 8.82 8.82 0 0 0
17/07/2020
8.05
 0 8.05 8.05 8.05 0 0 0
16/07/2020
8.05
 1,000 8.74 8.74 8.05 0 0 0
15/07/2020
8.74
 125,000 8.36 8.74 7.90 0 0 0
14/07/2020
8.36
 40,600 8.36 8.51 8.05 0 0 0
13/07/2020
8.36
 10,200 8.74 8.74 7.75 0 0 0
10/07/2020
8.74
 700 8.67 8.82 8.05 100 0 0.0
09/07/2020
8.67
 75,600 8.51 8.90 7.75 0 0 0
08/07/2020
8.51
 64,100 7.59 8.59 7.90 0 0 0
07/07/2020
7.59
 0 7.59 7.59 7.59 0 0 0
06/07/2020
7.59
 0 7.59 7.59 7.59 0 0 0
03/07/2020
7.59
 0 7.59 7.59 7.59 0 0 0
02/07/2020
7.59
 0 7.59 7.59 7.59 0 0 0
01/07/2020
7.59
 2,000 8.82 8.82 7.59 0 0 0
30/06/2020
8.82
 2,100 7.75 8.82 8.28 0 0 0
29/06/2020
7.75
 2,000 7.75 7.75 7.75 0 0 0
26/06/2020
7.75
 500 7.75 7.82 7.75 0 0 0
25/06/2020
7.75
 2,500 8.36 8.36 7.75 0 0 0
24/06/2020
8.36
 3,100 7.67 8.36 8.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |