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

7.29
0.20
(2.82%)
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) 		-0.31 -4.19% 102,600 -47,300 -0.3
6.99
7.81
7.29
2 tháng
(2025-10-06) 		-1.88 -20.96% 151,500 -49,000 -0.4
6.99
8.97
7.29
3 tháng
(2025-09-08) 		-0.53 -6.96% 279,900 -68,000 -0.5
6.99
12.90
7.29
6 tháng
(2025-06-09) 		-2.64 -27.13% 319,900 -68,300 -0.5
6.99
12.90
7.29
12 tháng
(2024-12-10) 		-1.70 -19.34% 366,800 -67,900 -0.5
6.99
12.90
7.29
24 tháng
(2023-12-18) 		-2.11 -22.93% 508,200 -74,300 -0.6
6.52
12.90
7.29
36 tháng
(2022-12-21) 		-6.21 -46.69% 617,500 -73,221 -0.6
6.52
13.30
7.29
60 tháng
(2020-12-31) 		-7.36 -50.93% 2,429,260 11,329,111 392.8
6.52
41.40
7.29
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2019
17.05
 3,250 17.09 17.09 17.05 0 230 -0.0
27/11/2019
17.09
 5,460 17.14 17.14 17.09 0 0 0
26/11/2019
17.14
 4,440 17.27 17.27 17.14 0 140 -0.0
25/11/2019
17.27
 7,220 16.59 17.27 16.59 0 0 0
22/11/2019
16.59
 5,250 16.36 16.59 16.36 80 0 0.0
21/11/2019
16.36
 5,600 16.36 16.36 16.36 0 0 0
20/11/2019
16.36
 6,730 16.86 16.86 16.36 0 0 0
19/11/2019
16.86
 6,300 17.14 17.14 16.86 0 300 -0.0
18/11/2019
17.14
 11,910 17.18 17.18 17.14 0 0 0
15/11/2019
17.18
 2,030 17.27 17.27 17.18 0 460 -0.0
14/11/2019
17.27
 8,160 18.09 18.09 17.27 0 420 -0.0
13/11/2019
18.09
 14,500 16.91 18.09 16.86 0 0 0
12/11/2019
16.91
 8,290 16.95 16.95 16.91 0 1,210 -0.0
11/11/2019
16.95
 12,000 17 17 16.95 0 0 0
08/11/2019
17
 5,280 17.05 17.05 17 0 0 0
07/11/2019
17.05
 13,890 17.14 17.14 17.05 0 1,650 -0.0
06/11/2019
17.14
 13,510 17.36 17.36 17.14 0 7,290 -0.1
05/11/2019
17.36
 9,430 17.36 17.36 17.32 0 0 0
04/11/2019
17.36
 7,840 17.36 17.36 17.36 0 0 0
01/11/2019
17.36
 5,540 17.36 17.36 17.36 0 0 0
31/10/2019
17.36
 9,350 17.36 17.36 17.36 0 0 0
30/10/2019
17.36
 5,910 17.36 17.36 17.36 0 0 0
29/10/2019
17.36
 7,200 17.36 17.41 17.36 0 0 0
28/10/2019
17.36
 4,730 17.36 17.36 17.36 0 0 0
25/10/2019
17.36
 5,670 17.36 17.36 17.36 0 0 0
24/10/2019
17.36
 7,560 17.36 17.36 17.36 0 0 0
23/10/2019
17.36
 8,980 17.45 17.45 17.36 0 0 0
22/10/2019
17.45
 8,650 17.50 17.50 17.45 0 0 0
21/10/2019
17.50
 6,860 17.50 17.50 17.50 0 0 0
18/10/2019
17.50
 6,210 17.50 17.50 17.50 0 0 0
17/10/2019
17.50
 6,220 17.50 17.50 17.50 0 0 0
16/10/2019
17.50
 5,340 17.50 17.50 17.50 0 0 0
15/10/2019
17.50
 7,740 17.50 17.50 17.50 0 0 0
14/10/2019
17.50
 9,110 17.50 17.50 17.50 0 0 0
11/10/2019
17.50
 7,500 17.50 17.55 17.50 0 0 0
10/10/2019
17.50
 6,860 17.50 17.50 17.50 0 0 0
09/10/2019
17.50
 22,370 17.50 17.50 17.50 0 0 0
08/10/2019
17.50
 8,700 17.50 17.55 17.50 0 0 0
07/10/2019
17.50
 35,220 17.45 17.50 17.45 0 0 0
04/10/2019
17.45
 18,210 17.45 17.45 17.45 0 0 0
03/10/2019
17.45
 22,500 17.45 17.45 17.45 0 50 -0.0
02/10/2019
17.45
 7,970 17.45 17.45 17.45 0 0 0
01/10/2019
17.45
 6,590 17.45 17.45 17.45 0 0 0
30/09/2019
17.45
 7,850 17.41 17.45 17.41 0 0 0
27/09/2019
17.41
 19,450 17.41 17.45 17.41 0 0 0
26/09/2019
17.41
 35,850 17.41 17.45 17.41 0 0 0
25/09/2019
17.41
 21,800 17.41 17.41 17.41 0 9,900 -0.2
24/09/2019
17.41
 23,450 17.41 17.41 17.41 0 0 0
23/09/2019
17.41
 7,550 17.41 17.41 17.41 0 0 0
20/09/2019
17.41
 6,220 17.41 17.41 17.41 0 0 0
19/09/2019
17.41
 8,840 17.41 17.41 17.41 0 0 0
18/09/2019
17.41
 10,140 17.41 17.41 17.41 0 0 0
17/09/2019
17.41
 12,610 17.41 17.45 17.41 0 0 0
16/09/2019
17.41
 20,760 17.41 17.41 17.41 0 0 0
13/09/2019
17.41
 21,040 17.41 17.41 17.32 0 0 0
12/09/2019
17.41
 22,400 17.41 17.45 17.36 0 0 0
11/09/2019
17.41
 6,750 17.41 17.45 17.41 0 0 0
10/09/2019
17.41
 23,310 17.45 17.45 17.41 0 0 0
09/09/2019
17.45
 28,890 17.41 17.50 17.41 0 0 0
06/09/2019
17.41
 16,460 17.41 17.41 17.41 0 0 0
05/09/2019
17.41
 24,580 17.41 17.41 17.41 0 13,780 -0.3
04/09/2019
17.41
 36,030 17.32 17.45 17.32 0 15,000 -0.3
03/09/2019
17.32
 7,480 17.32 17.32 17.32 0 0 0
30/08/2019
17.32
 10,460 17.32 17.32 17.32 0 5,100 -0.1
29/08/2019
17.32
 7,850 17.32 17.32 17.32 0 0 0
28/08/2019
17.32
 18,140 17.32 17.36 17.32 50 0 0.0
27/08/2019
17.32
 29,960 17.45 17.50 17.32 0 7,200 -0.1
26/08/2019
17.45
 13,060 17.50 17.50 17.45 0 0 0
23/08/2019
17.50
 20,310 17.50 17.50 17.50 0 8,500 -0.2
22/08/2019
17.50
 12,680 17.45 17.55 17.45 0 0 0
21/08/2019
17.45
 22,180 17.45 17.59 17.45 0 0 0
20/08/2019
17.45
 28,360 17.45 17.45 17.45 0 0 0
19/08/2019
17.45
 27,130 17.45 17.45 17.41 0 0 0
16/08/2019
17.45
 40,670 17.45 17.45 17.36 0 0 0
15/08/2019
17.45
 24,450 17.68 17.68 17.45 0 0 0
14/08/2019
17.68
 78,170 17.64 17.73 17.64 0 0 0
13/08/2019
17.64
 14,580 17.73 17.73 17.64 0 0 0
12/08/2019
17.73
 12,740 17.68 17.77 17.68 0 100 -0.0
09/08/2019
17.68
 21,630 17.50 17.68 17.50 0 0 0
08/08/2019
17.50
 20,410 17.27 17.50 17.27 0 0 0
07/08/2019
17.27
 40,030 17.27 17.27 17.27 0 270 -0.0
06/08/2019
17.27
 21,710 17.36 17.36 17.27 100 1,440 -0.0
05/08/2019
17.36
 25,690 17 17.41 17.23 0 0 0
02/08/2019
17
 117,400 17.45 17.45 16.86 0 0 0
01/08/2019
17.45
 10,560 17.45 17.45 17.45 0 1,110 -0.0
31/07/2019
17.45
 15,380 17.45 17.45 17.41 0 200 -0.0
30/07/2019
17.45
 7,050 17.45 17.45 17.45 0 0 0
29/07/2019
17.45
 24,000 17.45 17.45 17.41 0 0 0
26/07/2019
17.45
 7,920 17.45 17.45 17.45 0 0 0
25/07/2019
17.45
 7,370 17.45 17.50 17.45 0 0 0
24/07/2019
17.45
 10,610 17.36 17.45 17.36 0 0 0
23/07/2019
17.36
 19,570 17.32 17.36 17.32 11,020 0 0.2
22/07/2019
17.32
 11,440 17.32 17.32 17.27 0 0 0
19/07/2019
17.32
 6,920 17.32 17.36 17.32 0 0 0
18/07/2019
17.32
 11,730 17.27 17.32 17.27 0 0 0
17/07/2019
17.27
 8,010 17.45 17.45 17.27 110 0 0.0
16/07/2019
17.45
 32,540 17.77 17.77 17.45 30 0 0.0
15/07/2019
17.77
 33,790 17.77 17.77 17.73 0 20,000 -0.4
12/07/2019
17.77
 47,120 17.82 17.82 17.77 0 20,000 -0.4
11/07/2019
17.82
 34,090 17.82 17.86 17.82 50 20,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |