CTCP Cơ khí Xăng dầu (pms)

34
0
(0%)
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
(2026-02-23) 		-0.50 -1.45% 14,700 0 0
33.50
37
34
2 tháng
(2026-01-19) 		-1.10 -3.13% 29,800 -3,300 -0.1
33.50
37
34
3 tháng
(2025-12-18) 		-0.50 -1.45% 37,200 -3,300 -0.1
33.50
37.50
34
6 tháng
(2025-09-19) 		-0.80 -2.30% 86,600 -4,600 -0.2
33.50
37.50
34
12 tháng
(2025-03-24) 		0.80 2.40% 281,700 -6,600 -0.2
29.51
37.50
34
24 tháng
(2024-03-28) 		7.72 29.39% 816,466 -22,100 -0.7
25.60
37.50
34
36 tháng
(2023-04-03) 		16.27 91.74% 1,290,557 -279,201 -7.5
17.73
37.50
34
60 tháng
(2021-04-13) 		20.68 155.35% 1,794,975 -243,491 -6.6
11.91
37.50
34
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/03/2020
6.66
 180 7.39 7.39 6.66 0 0 0
12/03/2020
7.39
 400 7.17 7.51 7.39 0 0 0
11/03/2020
7.17
 0 7.17 7.17 7.17 0 0 0
10/03/2020
7.17
 302 7.96 7.96 7.17 0 0 0
09/03/2020
7.96
 210 7.68 8.08 7.96 0 0 0
06/03/2020
7.68
 0 7.68 7.68 7.68 0 0 0
05/03/2020
7.68
 100 7.68 7.68 7.68 0 0 0
04/03/2020
7.68
 171 7.34 7.68 7.68 0 0 0
03/03/2020
7.34
 200 7.39 7.39 7.34 0 0 0
02/03/2020
7.39
 1,200 7.39 7.39 7.39 0 0 0
28/02/2020
7.39
 5,400 7.39 7.39 7.39 0 0 0
27/02/2020
7.39
 160 7.05 7.39 7.39 0 0 0
26/02/2020
7.05
 300 7.45 7.45 7.05 0 0 0
25/02/2020
7.45
 606 7.45 7.45 7.45 0 0 0
24/02/2020
7.45
 11,720 7.39 7.45 7.34 0 0 0
21/02/2020
7.39
 10 7.39 7.39 7.39 0 0 0
20/02/2020
7.39
 7,000 7.62 7.68 7.39 0 1,600 -0.0
19/02/2020
7.62
 300 7.62 7.62 7.62 0 100 -0.0
18/02/2020
7.62
 100 7.62 7.62 7.62 0 100 -0.0
17/02/2020
7.62
 600 7.39 7.62 7.62 0 600 -0.0
14/02/2020
7.39
 100 7.05 7.39 7.39 0 0 0
13/02/2020
7.05
 1 7.05 7.05 7.05 0 0 0
12/02/2020
7.05
 7 7.05 7.05 7.05 0 0 0
11/02/2020
7.05
 0 7.05 7.05 7.05 0 0 0
10/02/2020
7.05
 0 7.05 7.05 7.05 0 0 0
07/02/2020
7.05
 2 7.05 7.05 7.05 0 0 0
06/02/2020
7.05
 0 7.05 7.05 7.05 0 0 0
05/02/2020
7.05
 0 7.05 7.05 7.05 0 0 0
04/02/2020
7.05
 2,630 7.22 7.62 7.05 0 1,200 -0.0
03/02/2020
7.22
 500 7.39 7.39 7.22 0 0 0
31/01/2020
7.39
 0 7.39 7.39 7.39 0 0 0
30/01/2020
7.39
 2,700 7.51 7.51 7.11 0 0 0
22/01/2020
7.51
 3,400 6.83 7.51 7.51 0 0 0
21/01/2020
6.83
 1,400 7.45 7.51 6.83 0 0 0
20/01/2020
7.45
 3,610 6.94 7.45 6.48 0 3,500 -0.0
17/01/2020
6.94
 100 7.11 7.11 6.94 0 0 0
16/01/2020
7.11
 0 7.11 7.11 7.11 0 0 0
15/01/2020
7.11
 0 7.11 7.11 7.11 0 0 0
14/01/2020
7.11
 400 7.17 7.17 7.05 0 0 0
13/01/2020
7.17
 10 7.17 7.17 7.17 0 0 0
10/01/2020
7.17
 0 7.17 7.17 7.17 0 0 0
09/01/2020
7.17
 0 7.17 7.17 7.17 0 0 0
08/01/2020
7.17
 690 7.39 7.39 6.77 0 0 0
07/01/2020
7.39
 0 7.39 7.39 7.39 0 0 0
06/01/2020
7.39
 1,000 7.68 7.68 7.39 0 1,000 -0.0
03/01/2020
7.68
 0 7.68 7.68 7.68 0 0 0
02/01/2020
7.68
 100 7.28 7.68 7.68 0 0 0
31/12/2019
7.28
 0 7.28 7.28 7.28 0 0 0
30/12/2019
7.28
 0 7.28 7.28 7.28 0 0 0
27/12/2019
7.28
 100 7.34 7.34 7.28 0 100 -0.0
26/12/2019
7.34
 120 7.51 7.51 7.34 0 0 0
25/12/2019
7.51
 1,100 7.51 7.68 7.51 0 0 0
24/12/2019
7.51
 1,200 7.39 7.51 7.51 0 0 0
23/12/2019
7.39
 7 7.39 7.39 7.39 0 0 0
20/12/2019
7.39
 0 7.39 7.39 7.39 0 0 0
19/12/2019
7.39
 0 7.39 7.39 7.39 0 0 0
18/12/2019
7.39
 400 7.11 7.39 7.39 0 0 0
17/12/2019
7.11
 0 7.11 7.11 7.11 0 0 0
16/12/2019
7.11
 0 7.11 7.11 7.11 0 0 0
13/12/2019
7.11
 1,500 7.51 7.51 7.11 0 900 -0.0
12/12/2019
7.51
 1,800 7.45 7.51 7.51 0 400 -0.0
11/12/2019
7.45
 0 7.45 7.45 7.45 0 0 0
10/12/2019
7.45
 0 7.45 7.45 7.45 0 0 0
09/12/2019
7.45
 0 7.45 7.45 7.45 0 0 0
06/12/2019
7.45
 100 7.11 7.45 7.45 0 0 0
05/12/2019
7.11
 0 7.11 7.11 7.11 0 0 0
04/12/2019
7.11
 1,900 7.11 7.51 7.11 0 1,000 -0.0
03/12/2019
7.11
 0 7.11 7.11 7.11 0 0 0
02/12/2019
7.11
 2,100 7.28 7.51 7.11 0 2,100 -0.0
29/11/2019
7.28
 0 7.28 7.28 7.28 0 0 0
28/11/2019
7.28
 0 7.28 7.28 7.28 0 0 0
27/11/2019
7.28
 0 7.28 7.28 7.28 0 0 0
26/11/2019
7.28
 0 7.28 7.28 7.28 0 0 0
25/11/2019
7.28
 0 7.28 7.28 7.28 0 0 0
22/11/2019
7.28
 6,100 7.11 7.57 7.28 0 900 -0.0
21/11/2019
7.11
 0 7.11 7.11 7.11 0 0 0
20/11/2019
7.11
 2,600 7.28 7.51 7.11 0 1,800 -0.0
19/11/2019
7.28
 0 7.28 7.28 7.28 0 0 0
18/11/2019
7.28
 0 7.28 7.28 7.28 0 0 0
15/11/2019
7.28
 0 7.28 7.28 7.28 0 0 0
14/11/2019
7.28
 0 7.28 7.28 7.28 0 0 0
13/11/2019
7.28
 0 7.28 7.28 7.28 0 0 0
12/11/2019
7.28
 0 7.28 7.28 7.28 0 0 0
11/11/2019
7.28
 0 7.28 7.28 7.28 0 0 0
08/11/2019
7.28
 0 7.28 7.28 7.28 0 0 0
07/11/2019
7.28
 0 7.28 7.28 7.28 0 0 0
06/11/2019
7.28
 0 7.28 7.28 7.28 0 0 0
05/11/2019
7.28
 200 7.22 7.28 7.17 0 0 0
04/11/2019
7.22
 0 7.22 7.22 7.22 0 0 0
01/11/2019
7.22
 0 7.22 7.22 7.22 0 0 0
31/10/2019
7.22
 203 7.22 7.22 7.22 0 200 -0.0
30/10/2019
7.22
 0 7.22 7.22 7.22 0 0 0
29/10/2019
7.22
 0 7.22 7.22 7.22 0 0 0
28/10/2019
7.22
 0 7.22 7.22 7.22 0 0 0
25/10/2019
7.22
 0 7.22 7.22 7.22 0 0 0
24/10/2019
7.22
 0 7.22 7.22 7.22 0 0 0
23/10/2019
7.22
 0 7.22 7.22 7.22 0 0 0
22/10/2019
7.22
 0 7.22 7.22 7.22 0 0 0
21/10/2019
7.22
 1,800 7.45 7.51 7.22 0 900 -0.0
18/10/2019
7.45
 0 7.45 7.45 7.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |