CTCP Máy - Thiết bị Dầu khí (pvm)

17.80
-0.20
(-1.11%)
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) 		0.80 4.55% 581,600 0 0
17.30
19
17.80
2 tháng
(2025-10-06) 		1.80 10.84% 797,700 0 0
16.10
19
17.80
3 tháng
(2025-09-08) 		1.50 8.88% 1,022,100 0 0
15.60
19
17.80
6 tháng
(2025-06-09) 		2.90 18.71% 1,877,000 -500 -0.0
15.30
19
17.80
12 tháng
(2024-12-10) 		2 12.20% 2,427,954 -500 -0.0
15
19
17.80
24 tháng
(2023-12-18) 		5.91 47.27% 6,614,783 -29,800 -0.4
12.20
19
17.80
36 tháng
(2022-12-21) 		8.43 84.51% 11,893,943 -8,268 -0.1
8.40
19
17.80
60 tháng
(2020-12-31) 		-0.76 -3.96% 130,265,344 -919 1.3
7.39
25.38
17.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2020
9.68
 2,600 10.31 10.31 9.68 0 0 0
22/09/2020
10.31
 0 10.31 10.31 10.31 0 0 0
21/09/2020
10.31
 0 10.31 10.31 10.31 0 0 0
18/09/2020
10.31
 1,000 10.07 10.31 10.31 0 0 0
17/09/2020
10.07
 0 10.07 10.07 10.07 0 0 0
16/09/2020
10.07
 0 10.07 10.07 10.07 0 0 0
15/09/2020
10.07
 3,000 10.31 10.31 10.07 0 0 0
14/09/2020
10.31
 7,200 9.52 10.31 8.09 0 0 0
11/09/2020
9.52
 1,900 10.23 10.23 9.52 0 0 0
10/09/2020
10.23
 1,000 9.20 10.31 10.23 0 0 0
09/09/2020
9.20
 2,700 10.39 10.39 9.20 0 0 0
08/09/2020
10.39
 4,600 10.07 10.39 10.00 0 0 0
07/09/2020
10.07
 1,708 10.15 10.31 10.07 0 0 0
04/09/2020
10.15
 9,500 10.31 10.31 10.00 0 0 0
03/09/2020
10.31
 19,800 9.60 10.31 9.92 0 0 0
01/09/2020
9.60
 2,700 10.15 10.15 9.60 0 0 0
31/08/2020
10.15
 59,200 10.23 10.31 9.68 0 0 0
28/08/2020
10.23
 26,001 10.23 10.23 8.96 0 0 0
27/08/2020
10.23
 9,901 10.23 10.71 10.23 0 0 0
26/08/2020
10.23
 49,700 9.28 10.23 9.28 0 0 0
25/08/2020
9.28
 900 8.96 9.52 9.12 0 0 0
24/08/2020
8.96
 2,500 9.28 10.71 8.96 0 0 0
21/08/2020
9.28
 70,600 8.81 10.07 8.73 0 0 0
20/08/2020
8.81
 500 8.96 8.96 8.81 0 0 0
19/08/2020
8.96
 14,500 9.12 9.60 8.09 0 0 0
18/08/2020
9.12
 100 8.89 9.12 9.12 0 0 0
17/08/2020
8.89
 0 9.12 8.89 8.89 0 0 0
14/08/2020
9.12
 1,700 8.65 9.12 8.41 0 0 0
13/08/2020
8.65
 20,800 7.77 8.65 8.57 0 0 0
12/08/2020
7.77
 1,500 8.96 8.96 7.77 0 0 0
11/08/2020
8.96
 1,300 8.01 8.96 8.96 0 0 0
10/08/2020
8.01
 500 8.49 8.49 8.01 0 0 0
07/08/2020
8.49
 3,100 8.25 9.28 8.49 0 0 0
06/08/2020
8.25
 1,200 8.01 8.96 8.25 0 0 0
05/08/2020
8.01
 0 8.01 8.01 8.01 0 0 0
04/08/2020
8.01
 0 8.01 8.01 8.01 0 0 0
03/08/2020
8.01
 100 8.33 8.33 8.01 0 0 0
31/07/2020
8.33
 21,100 9.04 9.20 7.85 0 0 0
30/07/2020
9.04
 6,200 8.09 9.12 8.17 0 0 0
29/07/2020
8.09
 2,000 7.93 8.09 8.09 0 0 0
28/07/2020
7.93
 100 8.09 8.09 7.93 0 0 0
27/07/2020
8.09
 7,800 8.33 8.96 7.85 0 0 0
24/07/2020
8.33
 2,500 8.33 8.65 8.25 0 0 0
23/07/2020
8.33
 800 8.73 8.73 8.33 0 0 0
22/07/2020
8.73
 33,200 8.33 9.04 7.85 0 0 0
21/07/2020
8.33
 300 9.12 9.12 8.25 0 0 0
20/07/2020
9.12
 100 8.33 9.12 9.12 0 0 0
17/07/2020
8.33
 0 8.33 8.33 8.33 0 0 0
16/07/2020
8.33
 1,000 9.04 9.04 8.33 0 0 0
15/07/2020
9.04
 125,000 8.65 9.04 8.17 0 0 0
14/07/2020
8.65
 40,600 8.65 8.81 8.33 0 0 0
13/07/2020
8.65
 10,200 9.04 9.04 8.01 0 0 0
10/07/2020
9.04
 700 8.96 9.12 8.33 100 0 0.0
09/07/2020
8.96
 75,600 8.81 9.20 8.01 0 0 0
08/07/2020
8.81
 64,100 7.85 8.89 8.17 0 0 0
07/07/2020
7.85
 0 7.85 7.85 7.85 0 0 0
06/07/2020
7.85
 0 7.85 7.85 7.85 0 0 0
03/07/2020
7.85
 0 7.85 7.85 7.85 0 0 0
02/07/2020
7.85
 0 7.85 7.85 7.85 0 0 0
01/07/2020
7.85
 2,000 9.12 9.12 7.85 0 0 0
30/06/2020
9.12
 2,100 8.01 9.12 8.57 0 0 0
29/06/2020
8.01
 2,000 8.01 8.01 8.01 0 0 0
26/06/2020
8.01
 500 8.01 8.09 8.01 0 0 0
25/06/2020
8.01
 2,500 8.65 8.65 8.01 0 0 0
24/06/2020
8.65
 3,100 7.93 8.65 8.65 0 0 0
23/06/2020
7.93
 0 7.93 7.93 7.93 0 0 0
22/06/2020
7.93
 0 7.93 7.93 7.93 0 0 0
19/06/2020
7.93
 2,600 7.93 7.93 7.93 0 0 0
18/06/2020
7.93
 0 8.01 7.93 7.93 0 0 0
17/06/2020
8.01
 2,300 7.93 8.01 7.06 0 0 0
16/06/2020
7.93
 1,100 7.93 8.01 6.98 0 0 0
15/06/2020
7.93
 0 7.93 7.93 7.93 0 0 0
12/06/2020
7.93
 1,400 8.33 8.33 7.93 0 0 0
11/06/2020
8.33
 3,100 8.01 8.41 8.33 0 0 0
10/06/2020
8.01
 1,200 8.01 8.01 6.82 0 0 0
09/06/2020
8.01
 0 8.01 8.01 8.01 0 0 0
08/06/2020
8.01
 900 7.93 8.01 8.01 0 0 0
05/06/2020
7.93
 3,000 7.85 7.93 7.93 0 0 0
04/06/2020
7.85
 100 7.70 7.85 7.85 0 0 0
03/06/2020
7.70
 0 7.70 7.70 7.70 0 0 0
02/06/2020
7.70
 10 7.70 7.70 7.70 0 0 0
01/06/2020
7.70
 511 6.74 7.70 7.70 0 0 0
29/05/2020
6.74
 0 6.74 6.74 6.74 0 0 0
28/05/2020
6.74
 200 7.77 7.77 6.74 0 0 0
27/05/2020
7.77
 0 7.77 7.77 7.77 0 0 0
26/05/2020
7.77
 20 7.77 7.77 7.77 0 0 0
25/05/2020
7.77
 0 7.77 7.77 7.77 0 0 0
22/05/2020
7.77
 0 7.62 7.77 7.77 0 0 0
21/05/2020
7.62
 2,301 8.81 8.81 7.62 0 0 0
20/05/2020
8.81
 0 8.01 8.81 8.81 0 0 0
19/05/2020
8.01
 200 8.41 9.60 8.01 0 0 0
18/05/2020
8.41
 0 8.41 8.41 8.41 0 0 0
15/05/2020
8.41
 100 9.60 9.60 8.41 0 0 0
14/05/2020
9.60
 0 9.60 9.60 9.60 0 0 0
13/05/2020
9.60
 0 9.60 9.60 9.60 0 0 0
12/05/2020
9.60
 100 8.01 9.60 9.60 0 0 0
11/05/2020
8.01
 2,829 9.36 9.36 8.01 0 0 0
08/05/2020
9.36
 0 9.36 9.36 9.36 0 0 0
07/05/2020
9.36
 0 9.36 9.36 9.36 0 0 0
06/05/2020
9.36
 0 9.36 9.36 9.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |