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

7.70
-0.02
(-0.26%)
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
(2026-02-11) 		0.17 2.25% 192,500 -2,000 -0.0
7.55
9.23
7.70
2 tháng
(2026-01-12) 		-2.53 -24.68% 704,400 5,800 0.0
7.11
12
7.70
3 tháng
(2025-12-15) 		0.87 12.70% 943,300 6,200 0.0
6.50
12
7.70
6 tháng
(2025-09-15) 		-2.93 -27.51% 1,195,600 -61,800 -0.5
6.50
12.90
7.70
12 tháng
(2025-03-18) 		-0.19 -2.40% 1,316,700 -61,700 -0.5
6.50
12.90
7.70
24 tháng
(2024-03-25) 		-0.98 -11.26% 1,416,800 -68,000 -0.5
6.50
12.90
7.70
36 tháng
(2023-03-29) 		-2.73 -26.12% 1,558,500 -67,021 -0.5
6.50
12.90
7.70
60 tháng
(2021-04-08) 		-30.83 -79.97% 2,748,900 -17,646 -0.2
6.50
38.55
7.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |