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

8.30
-0.01
(-0.12%)
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)
20/01/2020
16.14
 10,430 16.18 16.18 16.14 0 0 0
17/01/2020
16.18
 3,940 16.18 16.18 15.86 0 0 0
16/01/2020
16.18
 5,890 16.18 16.27 16.18 0 380 -0.0
15/01/2020
16.18
 4,760 16.23 16.23 16.18 0 0 0
14/01/2020
16.23
 14,970 16.18 16.23 16.18 0 0 0
13/01/2020
16.18
 4,370 16.18 16.18 16.18 0 0 0
10/01/2020
16.18
 3,780 16.14 16.18 16.14 0 0 0
09/01/2020
16.14
 4,520 16.09 16.14 16.14 0 0 0
08/01/2020
16.09
 6,380 16.23 16.23 16.09 0 0 0
07/01/2020
16.23
 4,030 16.18 16.23 16.18 0 0 0
06/01/2020
16.18
 10,630 16.23 16.27 16.18 0 0 0
03/01/2020
16.23
 4,040 16.18 16.23 16.18 0 0 0
02/01/2020
16.18
 3,760 16.18 16.18 16.18 0 0 0
31/12/2019
16.18
 5,180 16.18 16.23 16.18 0 0 0
30/12/2019
16.18
 6,360 16.23 16.27 16.18 0 120 -0.0
27/12/2019
16.23
 3,900 16.23 16.23 16.23 0 0 0
26/12/2019
16.23
 3,480 16.23 16.23 16.23 0 0 0
25/12/2019
16.23
 5,060 16.23 16.27 16.23 0 0 0
24/12/2019
16.23
 4,890 16.32 16.36 16.23 0 120 -0.0
23/12/2019
16.32
 3,890 16.36 16.41 16.32 0 0 0
20/12/2019
16.36
 3,770 16.27 16.36 16.27 0 0 0
19/12/2019
16.27
 4,500 16.23 16.27 16.23 0 0 0
18/12/2019
16.23
 5,020 16.41 16.41 16.23 0 0 0
17/12/2019
16.41
 2,300 16.50 16.55 16.41 0 0 0
16/12/2019
16.50
 4,540 16.41 16.50 16.41 0 0 0
13/12/2019
16.41
 4,250 16.36 16.45 16.41 0 0 0
12/12/2019
16.36
 2,410 16.36 16.41 16.32 0 0 0
11/12/2019
16.36
 3,520 16.36 16.36 16.36 0 0 0
10/12/2019
16.36
 4,350 16.64 16.64 16.36 0 0 0
09/12/2019
16.64
 5,190 16.77 16.82 16.64 0 0 0
06/12/2019
16.77
 5,240 17.14 17.14 16.77 0 270 -0.0
05/12/2019
17.14
 4,120 17.18 17.18 17.14 0 0 0
04/12/2019
17.18
 4,400 17.45 17.45 17.18 0 1,190 -0.0
03/12/2019
17.45
 3,990 18.18 18.18 17.45 0 0 0
02/12/2019
18.18
 8,690 17.05 18.18 17.05 0 0 0
29/11/2019
17.05
 4,220 17.05 17.05 17.05 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |