CTCP Máy - Thiết bị Dầu khí (pvm)

17.80
-0.20
(-1.11%)
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) 		0.80 4.55% 581,600 0 0
17.30
19
17.80
2 tháng
(2025-10-06) 		1.80 10.84% 797,700 0 0
16.10
19
17.80
3 tháng
(2025-09-08) 		1.50 8.88% 1,022,100 0 0
15.60
19
17.80
6 tháng
(2025-06-09) 		2.90 18.71% 1,877,000 -500 -0.0
15.30
19
17.80
12 tháng
(2024-12-10) 		2 12.20% 2,427,954 -500 -0.0
15
19
17.80
24 tháng
(2023-12-18) 		5.91 47.27% 6,614,783 -29,800 -0.4
12.20
19
17.80
36 tháng
(2022-12-21) 		8.43 84.51% 11,893,943 -8,268 -0.1
8.40
19
17.80
60 tháng
(2020-12-31) 		-0.76 -3.96% 130,265,344 -919 1.3
7.39
25.38
17.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/12/2019
8.17
 100 8.96 8.96 8.17 0 0 0
03/12/2019
8.96
 1,200 8.65 8.96 8.33 0 0 0
02/12/2019
8.65
 8,800 8.17 8.65 7.46 0 0 0
29/11/2019
8.17
 1,000 7.22 8.17 8.17 0 0 0
28/11/2019
7.22
 100 8.41 8.41 7.22 0 0 0
27/11/2019
8.41
 4,800 8.33 8.41 7.46 0 0 0
26/11/2019
8.33
 800 8.01 8.33 7.30 0 0 0
25/11/2019
8.01
 2,500 8.17 8.17 7.06 0 0 0
22/11/2019
8.17
 0 8.25 8.17 8.17 0 0 0
21/11/2019
8.25
 4,200 8.33 8.33 8.09 0 0 0
20/11/2019
8.33
 8,800 8.01 8.33 7.93 0 0 0
19/11/2019
8.01
 0 8.01 8.01 8.01 0 0 0
18/11/2019
8.01
 1,100 8.17 8.17 8.01 0 0 0
15/11/2019
8.17
 3,500 8.01 8.17 8.09 0 0 0
14/11/2019
8.01
 700 8.33 8.65 8.01 0 0 0
13/11/2019
8.33
 4,600 7.93 8.33 8.25 0 0 0
12/11/2019
7.93
 0 7.93 7.93 7.93 0 0 0
11/11/2019
7.93
 300 8.01 8.01 7.93 0 0 0
08/11/2019
8.01
 1,600 8.01 8.33 8.01 0 0 0
07/11/2019
8.01
 500 7.93 8.01 8.01 0 0 0
06/11/2019
7.93
 200 8.01 8.01 6.90 0 0 0
05/11/2019
8.01
 0 7.93 8.01 8.01 0 0 0
04/11/2019
7.93
 3,800 8.01 8.01 7.93 0 0 0
01/11/2019
8.01
 100 7.93 8.01 8.01 0 0 0
31/10/2019
7.93
 500 7.85 7.93 7.93 0 0 0
30/10/2019
7.85
 500 7.70 7.85 7.85 0 0 0
29/10/2019
7.70
 0 7.70 7.70 7.70 0 0 0
28/10/2019
7.70
 100 8.49 8.49 7.70 0 0 0
25/10/2019
8.49
 100 7.62 8.49 8.49 0 0 0
24/10/2019
7.62
 100 8.01 8.01 7.62 0 0 0
23/10/2019
8.01
 1,100 8.01 8.01 7.62 0 0 0
22/10/2019
8.01
 400 8.01 8.01 8.01 0 0 0
21/10/2019
8.01
 3,000 8.01 8.01 8.01 0 0 0
18/10/2019
8.01
 0 8.01 8.01 8.01 0 0 0
17/10/2019
8.01
 2,500 8.01 8.01 8.01 0 0 0
16/10/2019
8.01
 0 8.01 8.01 8.01 0 0 0
15/10/2019
8.01
 100 8.17 8.17 8.01 0 0 0
14/10/2019
8.17
 2,000 8.17 8.17 8.17 0 0 0
11/10/2019
8.17
 0 8.17 8.17 8.17 0 0 0
10/10/2019
8.17
 0 8.17 8.17 8.17 0 0 0
09/10/2019
8.17
 4,200 8.17 8.17 8.17 0 0 0
08/10/2019
8.17
 4,300 8.17 8.17 8.17 0 4,000 -0.0
07/10/2019
8.17
 0 8.17 8.17 8.17 0 0 0
04/10/2019
8.17
 0 8.17 8.17 8.17 0 0 0
03/10/2019
8.17
 0 8.17 8.17 8.17 0 0 0
02/10/2019
8.17
 0 8.17 8.17 8.17 0 0 0
01/10/2019
8.17
 0 8.17 8.17 8.17 0 0 0
30/09/2019
8.17
 0 8.17 8.17 8.17 0 0 0
27/09/2019
8.17
 0 8.17 8.17 8.17 0 0 0
26/09/2019
8.17
 0 8.17 8.17 8.17 0 0 0
25/09/2019
8.17
 0 8.17 8.17 8.17 0 0 0
24/09/2019
8.17
 0 8.17 8.17 8.17 0 0 0
23/09/2019
8.17
 100 8.33 8.33 8.17 0 0 0
20/09/2019
8.33
 2,000 8.33 8.33 8.33 0 0 0
19/09/2019
8.33
 7,800 8.25 8.33 7.14 0 0 0
18/09/2019
8.25
 0 8.25 8.25 8.25 0 0 0
17/09/2019
8.25
 0 8.25 8.25 8.25 0 0 0
16/09/2019
8.25
 5,000 8.25 8.25 8.25 0 0 0
13/09/2019
8.25
 100 8.49 8.49 8.25 0 0 0
12/09/2019
8.49
 1,400 8.49 8.49 8.49 0 0 0
11/09/2019
8.49
 0 8.49 8.49 8.49 0 0 0
10/09/2019
8.49
 0 8.49 8.49 8.49 0 0 0
09/09/2019
8.49
 0 8.49 8.49 8.49 0 0 0
06/09/2019
8.49
 0 8.49 8.49 8.49 0 0 0
05/09/2019
8.49
 0 8.49 8.49 8.49 0 0 0
04/09/2019
8.49
 0 8.49 8.49 8.49 0 0 0
03/09/2019
8.49
 100 8.57 8.57 8.49 0 0 0
30/08/2019
8.57
 2,400 8.57 8.57 8.57 0 0 0
29/08/2019
8.57
 2,600 8.57 8.57 8.57 0 0 0
28/08/2019
8.57
 4,000 8.57 8.57 8.57 0 0 0
27/08/2019
8.57
 0 8.57 8.57 8.57 0 0 0
26/08/2019
8.57
 0 8.57 8.57 8.57 0 0 0
23/08/2019
8.57
 0 8.57 8.57 8.57 0 0 0
22/08/2019
8.57
 0 8.57 8.57 8.57 0 0 0
21/08/2019
8.57
 600 8.57 8.57 8.57 0 0 0
20/08/2019
8.57
 600 8.57 8.89 8.57 0 0 0
19/08/2019
8.57
 0 8.57 8.57 8.57 0 0 0
16/08/2019
8.57
 0 8.57 8.57 8.57 0 0 0
15/08/2019
8.57
 0 8.57 8.57 8.57 0 0 0
14/08/2019
8.57
 0 8.57 8.57 8.57 0 0 0
13/08/2019
8.57
 0 8.57 8.57 8.57 0 0 0
12/08/2019
8.57
 100 8.73 8.73 8.57 0 0 0
09/08/2019
8.73
 200 8.73 8.73 8.57 0 0 0
08/08/2019
8.73
 500 8.65 8.73 8.73 0 0 0
07/08/2019
8.65
 6,600 8.73 8.73 8.57 0 0 0
06/08/2019
8.73
 0 8.73 8.73 8.73 0 0 0
05/08/2019
8.73
 0 8.73 8.73 8.73 0 0 0
02/08/2019
8.73
 2,400 8.57 8.73 8.65 0 0 0
01/08/2019
8.57
 0 8.57 8.57 8.57 0 0 0
31/07/2019
8.57
 0 8.57 8.57 8.57 0 0 0
30/07/2019
8.57
 100 8.73 8.73 8.57 0 0 0
29/07/2019
8.73
 3,900 8.57 8.73 8.73 0 0 0
26/07/2019
8.57
 100 8.41 8.57 8.57 0 0 0
25/07/2019
8.41
 0 8.41 8.41 8.41 0 0 0
24/07/2019
8.41
 0 8.41 8.41 8.41 0 0 0
23/07/2019
8.41
 100 8.41 8.41 8.41 0 0 0
22/07/2019
8.41
 0 8.41 8.41 8.41 0 0 0
19/07/2019
8.41
 100 8.41 8.41 8.41 0 0 0
18/07/2019
8.41
 2,800 8.96 8.96 8.41 0 0 0
17/07/2019
8.96
 1,300 7.85 8.96 8.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |