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

6.16
-0.45
(-6.81%)
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
(2026-06-29) 		0.57 9.44% 38,700 -100 0
6.04
6.79
6.16
2 tháng
(2026-06-01) 		0.04 0.61% 55,000 -200 0
6.04
6.96
6.16
3 tháng
(2026-05-04) 		-0.39 -5.57% 88,600 -700 0
6.04
7.28
6.16
6 tháng
(2026-01-30) 		-0.89 -11.87% 452,900 6,000 0.0
6.04
9.23
6.16
12 tháng
(2025-08-04) 		-1.29 -16.33% 1,440,800 -62,400 -0.5
6.04
12.90
6.16
24 tháng
(2024-08-08) 		-1.29 -16.33% 1,542,400 -62,300 -0.5
6.04
12.90
6.16
36 tháng
(2023-08-14) 		-3.29 -33.23% 1,700,400 -68,400 -0.5
6.04
12.90
6.16
60 tháng
(2021-08-24) 		-9.39 -58.69% 2,437,500 -68,989 -2.0
6.04
22.55
6.16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/12/2020
12.95
 460 12.85 12.95 12.85 0 0 0
07/12/2020
12.85
 510 12.85 12.85 12.80 0 0 0
04/12/2020
12.85
 340 12.80 12.90 12.80 0 0 0
03/12/2020
12.80
 6,540 12.80 12.85 12.80 0 0 0
02/12/2020
12.80
 20,040 12.80 12.85 12.80 0 15,860 -0.2
01/12/2020
12.80
 14,830 12.80 12.80 12.80 0 12,800 -0.2
30/11/2020
12.80
 2,710 13.40 13.40 12.80 0 2,000 -0.0
27/11/2020
13.40
 5,630 12.55 13.40 12.55 0 0 0
26/11/2020
12.55
 8,260 12.80 12.80 12.55 0 0 0
25/11/2020
12.80
 7,220 12.75 12.80 12.75 0 6,000 -0.1
24/11/2020
12.75
 15,900 12.75 12.80 12.75 0 12,000 -0.2
23/11/2020
12.75
 8,030 12.75 12.80 12.75 0 7,900 -0.1
20/11/2020
12.75
 3,400 12.70 12.75 12.70 0 3,000 -0.0
19/11/2020
12.70
 17,550 12.65 12.75 12.65 0 17,000 -0.2
18/11/2020
12.65
 4,360 12.65 12.70 12.65 0 4,000 -0.1
17/11/2020
12.65
 16,040 12.60 12.65 12.60 0 15,800 -0.2
16/11/2020
12.60
 1,040 12.55 13.10 12.55 0 0 0
13/11/2020
12.55
 650 12.55 12.65 12.55 0 0 0
12/11/2020
12.55
 240 12.50 12.55 12.50 0 0 0
11/11/2020
12.50
 240 12.50 12.60 12.50 0 0 0
10/11/2020
12.50
 560 12.45 12.50 12.45 0 0 0
09/11/2020
12.45
 170 12.40 12.45 12.40 0 0 0
06/11/2020
12.40
 440 12.40 12.50 12.40 0 0 0
05/11/2020
12.40
 1,150 12.40 12.50 12.40 0 0 0
04/11/2020
12.40
 6,530 12.40 12.40 12.40 0 0 0
03/11/2020
12.40
 50 12.40 12.40 12.40 0 0 0
02/11/2020
12.40
 40 12.40 12.40 12.40 0 0 0
30/10/2020
12.40
 80 12.40 12.40 12.40 0 0 0
29/10/2020
12.40
 140 12.40 12.40 12.40 0 0 0
28/10/2020
12.40
 100 12.40 12.45 12.40 10 0 0.0
27/10/2020
12.40
 230 12.40 12.45 12.40 0 0 0
26/10/2020
12.40
 2,280 12.30 12.40 12.35 0 0 0
23/10/2020
12.30
 60 12.30 12.30 12.30 0 0 0
22/10/2020
12.30
 140 12.30 12.35 12.30 0 0 0
21/10/2020
12.30
 3,890 12.30 12.30 12.30 0 0 0
20/10/2020
12.30
 40 12.30 12.30 12.30 0 0 0
19/10/2020
12.30
 6,470 12.30 12.30 12.05 0 0 0
16/10/2020
12.30
 3,330 12.30 12.30 12.30 0 0 0
15/10/2020
12.30
 12,370 12.30 12.30 12.25 0 0 0
14/10/2020
12.30
 160 12.30 12.30 12.30 0 0 0
13/10/2020
12.30
 230 12.30 12.30 12.30 0 0 0
12/10/2020
12.30
 5,040 12.35 12.35 12 0 0 0
09/10/2020
12.35
 270 12.25 12.35 12.30 0 0 0
08/10/2020
12.25
 200 12.25 12.25 12.25 0 0 0
07/10/2020
12.25
 30 12.25 12.25 12.25 0 0 0
06/10/2020
12.25
 1,950 12.25 12.25 12.25 0 0 0
05/10/2020
12.25
 1,150 12.25 12.25 12.25 0 0 0
02/10/2020
12.25
 210 12.25 12.25 12.25 0 0 0
01/10/2020
12.25
 8,670 12.25 12.25 12.25 0 0 0
30/09/2020
12.25
 130 12.25 12.25 12.25 0 0 0
29/09/2020
12.25
 140 12.25 12.25 12.25 0 0 0
28/09/2020
12.25
 1,610 12.35 12.35 12.25 0 0 0
25/09/2020
12.35
 3,010 12.50 12.50 12.35 0 0 0
24/09/2020
12.50
 190 12.50 12.50 12.50 0 0 0
23/09/2020
12.50
 3,940 12.55 12.55 12.50 0 0 0
22/09/2020
12.55
 1,420 12.60 12.60 12.55 0 0 0
21/09/2020
12.60
 1,480 12.50 12.60 12.50 0 0 0
18/09/2020
12.50
 2,390 12.50 12.55 12.35 0 770 -0.0
17/09/2020
12.50
 920 12.60 12.60 12.50 0 0 0
16/09/2020
12.60
 500 12.60 12.60 12.60 0 0 0
15/09/2020
12.60
 290 12.65 12.65 12.50 10 0 0.0
14/09/2020
12.65
 770 12.65 12.65 12.65 0 0 0
11/09/2020
12.65
 220 12.65 12.70 12.65 20 0 0.0
10/09/2020
12.65
 70 12.60 12.65 12.65 0 0 0
09/09/2020
12.60
 170 12.60 12.60 12.60 0 0 0
08/09/2020
12.60
 2,050 12.60 12.60 12.60 0 0 0
07/09/2020
12.60
 710 12.60 12.65 12.35 0 0 0
04/09/2020
12.60
 2,690 12.60 12.60 12 0 0 0
03/09/2020
12.60
 7,150 12.70 12.70 12.30 0 0 0
01/09/2020
12.70
 260 12.75 12.80 12.70 0 0 0
31/08/2020
12.75
 430 12.80 12.80 12.75 0 0 0
28/08/2020
12.80
 30 12.75 12.80 12.80 0 0 0
27/08/2020
12.75
 1,020 12.70 12.75 12.70 0 0 0
26/08/2020
12.70
 50,230 12.50 12.70 12.50 0 45,190 -0.6
25/08/2020
12.50
 9,680 12.80 12.80 12.05 0 0 0
24/08/2020
12.80
 27,300 12.80 12.85 12.80 0 0 0
21/08/2020
12.80
 130 12.80 12.80 12.80 0 0 0
20/08/2020
12.80
 620 12.85 12.85 12.80 0 0 0
19/08/2020
12.85
 12,890 12.80 12.85 12.70 0 0 0
18/08/2020
12.80
 6,180 12.75 12.80 12.75 0 0 0
17/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
17/08/2020
12.75
 2,730 12.23 12.75 12.60 0 0 0
14/08/2020
12.23
 2,520 12.14 12.23 12.14 0 0 0
13/08/2020
12.14
 690 12.09 12.14 11.86 0 0 0
12/08/2020
12.09
 840 12.05 12.18 11.95 0 0 0
11/08/2020
12.05
 1,510 11.68 12.05 11.73 0 0 0
10/08/2020
11.68
 2,250 11.27 11.68 11.32 0 0 0
07/08/2020
11.27
 8,560 11.14 11.27 11.14 10 0 0.0
06/08/2020
11.14
 1,280 11.09 11.14 11.09 20 0 0.0
05/08/2020
11.09
 830 11.09 11.23 11.09 0 0 0
04/08/2020
11.09
 220 11 11.14 11.09 0 0 0
03/08/2020
11
 1,490 10.95 11 11 0 0 0
31/07/2020
10.95
 280 11.09 11.09 10.95 0 0 0
30/07/2020
11.09
 430 11.09 11.09 11.09 0 0 0
29/07/2020
11.09
 90 11.09 11.09 11.09 0 0 0
28/07/2020
11.09
 450 11.05 11.09 10.95 0 0 0
27/07/2020
11.05
 2,320 11.36 11.36 11 0 0 0
24/07/2020
11.36
 2,790 11.36 11.45 11.36 0 0 0
23/07/2020
11.36
 1,820 11.41 11.45 11.36 0 1,120 -0.0
22/07/2020
11.41
 1,570 11.45 11.45 11.41 0 0 0
21/07/2020
11.45
 340 11.45 11.50 11.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |