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

6.16
-0.45
(-6.81%)
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
(2026-06-29) 		0.57 9.44% 38,700 -100 0
6.04
6.79
6.61
2 tháng
(2026-05-29) 		0.04 0.61% 57,100 0 0
6.04
6.96
6.61
3 tháng
(2026-04-29) 		-0.21 -3.08% 89,400 -700 0
6.04
7.28
6.61
6 tháng
(2026-01-29) 		-1.15 -14.82% 462,100 6,000 0.0
6.04
9.23
6.61
12 tháng
(2025-08-04) 		-1.29 -16.33% 1,440,800 -62,400 -0.5
6.04
12.90
6.61
24 tháng
(2024-08-07) 		-1.85 -21.87% 1,542,500 -62,300 -0.5
6.04
12.90
6.61
36 tháng
(2023-08-14) 		-3.29 -33.23% 1,700,400 -68,400 -0.5
6.04
12.90
6.61
60 tháng
(2021-08-23) 		-9.89 -59.94% 2,442,000 -68,689 -2.0
6.04
22.55
6.61
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |