CTCP Máy - Thiết bị Dầu khí (pvm)

19.10
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
(2026-02-23) 		-0.50 -2.56% 166,300 0 0
18.60
19.50
19
2 tháng
(2026-01-19) 		0.20 1.06% 302,100 0 0
18
19.50
19
3 tháng
(2025-12-18) 		1.40 7.95% 578,900 0 0
17.60
19.50
19
6 tháng
(2025-09-19) 		2.57 15.62% 1,541,400 0 0
15.08
19.50
19
12 tháng
(2025-03-24) 		3.53 22.84% 2,737,500 -500 -0.0
14.50
19.50
19
24 tháng
(2024-03-28) 		5.05 36.20% 5,713,488 -11,900 -0.2
12.66
19.50
19
36 tháng
(2023-04-03) 		6.06 46.80% 11,759,997 -8,268 -0.1
10.49
19.50
19
60 tháng
(2021-04-13) 		0.15 0.82% 70,801,500 -171,919 -3.8
7.14
20.70
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/12/2020
19.25
 167,000 19.17 21.12 18.28 0 0 0
23/12/2020
19.17
 264,328 17.06 19.17 17.22 0 0 0
22/12/2020
17.06
 88,720 16.65 17.38 16.49 0 0 0
21/12/2020
16.65
 59,600 15.52 16.90 15.84 0 0 0
18/12/2020
15.52
 74,208 15.11 15.52 15.11 0 0 0
17/12/2020
15.11
 26,800 15.11 15.27 14.78 0 0 0
16/12/2020
15.11
 38,060 15.03 15.19 14.78 0 0 0
15/12/2020
15.03
 37,300 14.70 15.03 14.62 0 0 0
14/12/2020
14.70
 70,910 15.27 15.27 14.22 0 0 0
11/12/2020
15.27
 23,500 15.03 15.27 14.78 0 0 0
10/12/2020
15.03
 34,100 15.27 15.27 14.70 0 0 0
09/12/2020
15.27
 24,500 15.27 15.76 14.78 0 0 0
08/12/2020
15.27
 102,000 14.22 15.43 14.54 0 0 0
07/12/2020
14.22
 105,358 14.95 15.19 14.22 0 0 0
04/12/2020
14.95
 26,620 15.76 15.76 14.95 0 0 0
03/12/2020
15.76
 89,200 15.60 16.08 15.03 0 0 0
02/12/2020
15.60
 39,400 16.16 16.57 15.11 0 0 0
01/12/2020
16.16
 123,100 15.76 16.25 13.57 0 0 0
30/11/2020
15.76
 74,100 16.73 17.06 14.54 0 0 0
27/11/2020
16.73
 173,800 15.43 17.14 15.11 0 0 0
26/11/2020
15.43
 126,100 13.73 15.60 13.89 0 0 0
25/11/2020
13.73
 143,200 12.51 13.73 12.59 0 0 0
24/11/2020
12.51
 116,000 11.78 12.59 11.62 0 0 0
23/11/2020
11.78
 33,300 12.18 12.18 11.62 0 0 0
20/11/2020
12.18
 4,400 12.10 12.92 11.29 0 0 0
19/11/2020
12.10
 9,200 12.27 13.57 11.53 0 0 0
18/11/2020
12.27
 0 12.35 12.27 12.27 0 0 0
17/11/2020
12.35
 22,200 12.51 13.57 11.53 0 0 0
16/11/2020
12.51
 8,800 12.27 13.97 12.18 0 0 0
13/11/2020
12.27
 3,000 12.75 13.73 12.18 0 0 0
12/11/2020
12.75
 6,300 12.51 13.73 12.18 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |