CTCP Đầu tư và Sản xuất Petro Miền Trung (pmg)

7.76
-0.55
(-6.62%)
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) 		1.50 21.58% 639,600 500 0.0
6.89
12
8.31
2 tháng
(2025-11-28) 		1.45 20.71% 668,100 500 0.0
6.50
12
8.31
3 tháng
(2025-10-29) 		0.72 9.31% 775,000 -48,600 -0.3
6.50
12
8.31
6 tháng
(2025-07-31) 		0.95 12.67% 946,500 -67,900 -0.5
6.50
12.90
8.31
12 tháng
(2025-02-03) 		0.07 0.84% 1,019,600 -67,400 -0.5
6.50
12.90
8.31
24 tháng
(2024-02-07) 		-0.55 -6.11% 1,130,900 -73,700 -0.6
6.50
12.90
8.31
36 tháng
(2023-02-13) 		-1.25 -12.89% 1,266,400 -72,721 -0.6
6.50
12.90
8.31
60 tháng
(2021-02-22) 		-12.90 -60.42% 2,854,600 11,376,881 393.6
6.50
41.40
8.31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/06/2020
11.05
 5,360 11.05 11.09 11.05 0 0 0
17/06/2020
11.05
 80 11 11.05 11.05 0 0 0
16/06/2020
11
 14,570 11.05 11.05 10.91 0 0 0
15/06/2020
11.05
 12,070 11.27 11.27 11.05 0 4,350 -0.1
12/06/2020
11.27
 8,160 11.23 11.27 11.09 0 4,000 -0.0
11/06/2020
11.23
 59,570 11.05 11.27 11.09 0 4,000 -0.0
10/06/2020
11.05
 33,340 11.05 11.18 11.05 0 19,470 -0.2
09/06/2020
11.05
 13,700 11.09 11.14 11 0 13,380 -0.2
08/06/2020
11.09
 3,110 11.05 11.14 11.05 0 0 0
05/06/2020
11.05
 9,800 11.05 11.09 10.95 0 8,380 -0.1
04/06/2020
11.05
 5,110 11.09 11.14 11 0 3,440 -0.0
03/06/2020
11.09
 1,840 11.14 11.14 11.09 0 0 0
02/06/2020
11.14
 5,520 11.05 11.18 11.05 0 0 0
01/06/2020
11.05
 9,400 11.09 11.14 11.05 0 0 0
29/05/2020
11.09
 790 11.09 11.14 11.09 0 0 0
28/05/2020
11.09
 2,380 11.27 11.27 11.09 0 0 0
27/05/2020
11.27
 5,470 11.32 11.32 11.27 0 0 0
26/05/2020
11.32
 2,270 11.36 11.36 11.32 0 0 0
25/05/2020
11.36
 5,760 11.32 11.36 11.27 0 0 0
22/05/2020
11.32
 1,330 11.09 11.32 11.14 0 0 0
21/05/2020
11.09
 990 11.18 11.18 11.09 0 0 0
20/05/2020
11.18
 890 11 11.18 11.09 0 0 0
19/05/2020
11
 4,580 11.09 11.09 10.68 0 0 0
18/05/2020
11.09
 1,820 11.09 11.09 10.95 0 0 0
15/05/2020
11.09
 2,240 11.45 11.45 11.09 0 0 0
14/05/2020
11.45
 3,720 11.36 11.50 11.32 0 0 0
13/05/2020
11.36
 4,050 11.18 11.36 11.18 0 0 0
12/05/2020
11.18
 23,540 10.82 11.45 10.86 0 0 0
11/05/2020
10.82
 21,170 10.73 10.91 10.82 0 0 0
08/05/2020
10.73
 5,740 10.64 10.82 10.59 0 0 0
07/05/2020
10.64
 1,070 10.45 10.68 10.45 0 0 0
06/05/2020
10.45
 3,280 10.27 10.45 10.27 0 0 0
05/05/2020
10.27
 1,160 10.55 10.59 10.27 0 0 0
04/05/2020
10.55
 8,380 10.91 10.91 10.50 0 0 0
29/04/2020
10.91
 5,610 11 11.05 10.77 0 0 0
28/04/2020
11
 5,800 10.86 11 10.73 0 0 0
27/04/2020
10.86
 3,060 10.91 10.91 10.82 0 0 0
24/04/2020
10.91
 38,070 10.82 10.91 10.18 10,000 30,750 -0.2
23/04/2020
10.82
 1,850 10.91 11.09 10.82 0 1,440 -0.0
22/04/2020
10.91
 19,660 11.45 11.45 10.86 0 0 0
21/04/2020
11.45
 200 11.45 11.64 11.45 0 0 0
20/04/2020
11.45
 9,970 11.41 11.45 11.41 0 0 0
17/04/2020
11.41
 8,430 11.36 11.45 11.27 0 0 0
16/04/2020
11.36
 1,900 11.68 11.68 11.36 0 0 0
15/04/2020
11.68
 1,530 11.82 11.82 11.68 0 0 0
14/04/2020
11.82
 6,610 11.77 11.82 11.77 0 0 0
13/04/2020
11.77
 11,890 12.18 12.18 11.36 0 0 0
10/04/2020
12.18
 1,880 11.68 12.45 11.95 0 0 0
09/04/2020
11.68
 2,140 10.95 11.68 11 0 0 0
08/04/2020
10.95
 2,450 10.82 10.95 10.64 0 0 0
07/04/2020
10.82
 3,710 11.05 11.09 10.82 0 0 0
06/04/2020
11.05
 2,790 10.91 11.05 10.91 0 0 0
03/04/2020
10.91
 450 10.86 10.91 10.82 0 0 0
01/04/2020
10.86
 1,530 10.86 10.86 10.68 0 0 0
31/03/2020
10.86
 9,530 11.64 11.64 10.86 4,210 0 0.1
30/03/2020
11.64
 3,890 12.45 12.50 11.64 2,000 0 0.0
27/03/2020
12.45
 2,390 12.82 12.86 12.45 0 0 0
26/03/2020
12.82
 3,790 12.59 12.82 12.64 0 0 0
25/03/2020
12.59
 7,590 12.36 12.59 12.36 0 0 0
24/03/2020
12.36
 3,510 12.77 12.82 12.36 0 0 0
23/03/2020
12.77
 2,110 13.14 13.14 12.77 0 0 0
20/03/2020
13.14
 3,310 13.05 13.14 13.14 0 0 0
19/03/2020
13.05
 3,320 13 13.05 13.05 0 0 0
18/03/2020
13
 7,150 13.95 14.05 13 0 0 0
17/03/2020
13.95
 4,120 14.05 14.05 13.95 0 0 0
16/03/2020
14.05
 3,310 14.27 14.32 14.05 0 0 0
13/03/2020
14.27
 2,560 14.50 14.50 14.27 0 0 0
12/03/2020
14.50
 4,250 15.59 15.64 14.50 0 0 0
11/03/2020
15.59
 4,440 15.64 15.64 15.59 0 0 0
10/03/2020
15.64
 14,030 15.73 15.73 15.64 0 0 0
09/03/2020
15.73
 4,170 15.77 15.77 15.73 0 0 0
06/03/2020
15.77
 4,210 15.82 15.82 15.77 0 0 0
05/03/2020
15.82
 4,460 15.77 15.82 15.77 0 0 0
04/03/2020
15.77
 9,210 15.73 15.77 15.73 0 0 0
03/03/2020
15.73
 4,590 15.77 15.77 15.73 0 0 0
02/03/2020
15.77
 4,420 15.73 15.77 15.73 0 0 0
28/02/2020
15.73
 4,190 15.73 15.73 15.73 0 0 0
27/02/2020
15.73
 8,220 15.73 15.82 15.36 0 0 0
26/02/2020
15.73
 5,110 15.86 15.86 15.73 0 0 0
25/02/2020
15.86
 6,710 15.91 15.91 15.55 0 0 0
24/02/2020
15.91
 9,510 15.91 15.91 15.86 4,840 0 0.1
21/02/2020
15.91
 4,670 15.86 15.91 15.86 0 0 0
20/02/2020
15.86
 19,910 15.86 15.86 15.86 14,300 0 0.2
19/02/2020
15.86
 4,210 15.91 15.95 15.86 0 0 0
18/02/2020
15.91
 4,870 15.86 15.91 15.86 150 0 0.0
17/02/2020
15.86
 35,010 15.77 15.91 15.77 12,900 9,390 0.1
14/02/2020
15.77
 4,660 15.82 15.82 15.77 0 0 0
13/02/2020
15.82
 5,450 15.82 15.86 15.77 0 0 0
12/02/2020
15.82
 5,860 15.91 15.95 15.82 0 0 0
11/02/2020
15.91
 5,380 15.86 15.91 15.91 0 0 0
10/02/2020
15.86
 23,720 15.86 15.91 15.82 0 0 0
07/02/2020
15.86
 5,490 15.82 15.86 15.82 0 0 0
06/02/2020
15.82
 5,980 15.86 15.86 15.82 0 370 -0.0
05/02/2020
15.86
 4,600 15.86 15.86 15.86 0 0 0
04/02/2020
15.86
 4,020 15.82 15.86 15.82 0 0 0
03/02/2020
15.82
 4,940 15.91 15.91 15.82 0 0 0
31/01/2020
15.91
 4,070 15.91 15.91 15.91 0 0 0
30/01/2020
15.91
 5,190 15.91 15.95 15.91 0 0 0
22/01/2020
15.91
 4,860 16.05 16.09 15.91 0 0 0
21/01/2020
16.05
 3,660 16.14 16.14 16.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |