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

7.29
0.20
(2.82%)
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
(2025-11-04) 		-0.30 -4.12% 109,000 -47,300 -0.3
6.99
7.81
7.09
2 tháng
(2025-10-06) 		-1.98 -22.07% 149,800 -49,000 -0.4
6.99
8.97
7.09
3 tháng
(2025-09-05) 		-0.63 -8.27% 279,000 -68,400 -0.5
6.99
12.90
7.09
6 tháng
(2025-06-09) 		-2.74 -28.16% 318,200 -68,300 -0.5
6.99
12.90
7.09
12 tháng
(2024-12-09) 		-1.80 -20.48% 367,300 -67,900 -0.5
6.99
12.90
7.09
24 tháng
(2023-12-15) 		-2.21 -24.02% 506,500 -74,300 -0.6
6.52
12.90
7.09
36 tháng
(2022-12-20) 		-6.31 -47.44% 615,800 -73,221 -0.6
6.52
13.30
7.09
60 tháng
(2020-12-30) 		-7.46 -51.63% 2,441,200 11,329,111 392.8
6.52
41.40
7.09
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2019
17.82
 19,500 17.82 17.82 17.73 0 0 0
09/07/2019
17.82
 15,350 17.82 17.82 17.82 0 0 0
08/07/2019
17.82
 11,060 17.91 17.91 17.82 800 0 0.0
05/07/2019
17.91
 53,770 17.91 17.95 17.91 0 30,000 -0.6
04/07/2019
17.91
 111,360 17.95 17.95 17.91 40 0 0.0
03/07/2019
17.95
 19,190 18 18 17.95 0 0 0
02/07/2019
18
 19,020 17.95 18.05 17.95 0 0 0
01/07/2019
17.95
 14,910 17.86 18 17.86 0 0 0
28/06/2019
17.86
 42,240 17.86 17.86 17.82 0 0 0
27/06/2019
17.86
 8,950 17.86 17.86 17.86 40 0 0.0
26/06/2019
17.86
 18,690 17.77 17.91 17.77 0 0 0
25/06/2019
17.77
 10,030 17.82 17.82 17.77 30 0 0.0
24/06/2019
17.82
 19,110 17.82 17.82 17.77 40 0 0.0
21/06/2019
17.82
 30,000 17.77 17.86 17.77 50 0 0.0
20/06/2019
17.77
 20,210 17.64 17.82 17.64 80 0 0.0
19/06/2019
17.64
 24,180 17.50 17.68 17.55 70 0 0.0
18/06/2019
17.50
 15,990 17.41 17.55 17.41 0 0 0
17/06/2019
17.41
 15,900 17.36 17.45 17.36 40 0 0.0
14/06/2019
17.36
 10,580 17.32 17.36 17.32 60 0 0.0
13/06/2019
17.32
 12,160 17.32 17.36 17.27 0 0 0
12/06/2019
17.32
 19,100 17.32 17.36 17.32 0 0 0
11/06/2019
17.32
 18,150 17.14 17.32 17.14 20 150 -0.0
10/06/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/11 (Volume + 11%, Ratio=0.11)
10/06/2019
17.14
 51,130 16.79 17.14 16.45 110 0 0.0
07/06/2019
16.79
 164,970 16.83 16.91 16.79 15,040 0 0.3
06/06/2019
16.83
 31,450 16.83 16.83 16.83 4,000 0 0.1
05/06/2019
16.83
 42,520 16.87 16.87 16.83 4,000 0 0.1
04/06/2019
16.87
 16,300 16.83 16.91 16.83 3,850 0 0.1
03/06/2019
16.83
 46,800 16.91 16.91 16.83 12,060 0 0.2
31/05/2019
16.91
 18,840 16.91 16.99 16.91 4,470 0 0.1
30/05/2019
16.91
 26,940 16.87 16.95 16.87 11,670 0 0.2
29/05/2019
16.87
 72,010 16.91 16.99 16.87 7,000 0 0.1
28/05/2019
16.91
 19,040 16.87 16.95 16.87 5,000 0 0.1
27/05/2019
16.87
 30,500 16.75 16.87 16.71 9,720 0 0.2
24/05/2019
16.75
 10,800 16.79 16.79 16.75 0 0 0
23/05/2019
16.79
 27,090 16.79 16.83 16.79 14,000 0 0.3
22/05/2019
16.79
 34,090 16.75 16.79 16.75 0 0 0
21/05/2019
16.75
 23,270 16.83 16.87 16.75 70 0 0.0
20/05/2019
16.83
 35,090 16.79 16.83 16.75 50 0 0.0
17/05/2019
16.79
 20,980 16.79 16.83 16.79 100 0 0.0
16/05/2019
16.79
 12,950 16.79 16.83 16.75 50 0 0.0
15/05/2019
16.79
 20,630 16.71 16.83 16.71 170 0 0.0
14/05/2019
16.71
 17,620 16.71 16.75 16.67 10 0 0.0
13/05/2019
16.71
 11,760 16.71 16.71 16.71 20 0 0.0
10/05/2019
16.71
 22,660 16.67 16.75 16.67 7,000 0 0.1
09/05/2019
16.67
 22,020 16.71 16.71 16.67 2,020 0 0.0
08/05/2019
16.71
 28,850 16.75 16.75 16.71 330 0 0.0
07/05/2019
16.75
 34,020 16.71 16.79 16.71 4,600 0 0.1
06/05/2019
16.71
 44,800 16.83 16.87 16.71 15,130 150 0.3
03/05/2019
16.83
 27,020 16.87 16.87 16.79 8,990 0 0.2
02/05/2019
16.87
 38,280 16.87 16.95 16.87 8,150 300 0.2
26/04/2019
16.87
 286,940 16.75 17.28 16.75 0 0 0
25/04/2019
16.75
 18,160 16.75 16.75 16.67 0 0 0
24/04/2019
16.75
 62,890 16.87 16.87 16.75 28,650 0 0.6
23/04/2019
16.87
 46,520 16.58 16.87 16.58 0 0 0
22/04/2019
16.58
 53,900 16.58 16.63 16.58 9,180 0 0.2
19/04/2019
16.58
 29,340 16.63 16.71 16.58 4,000 0 0.1
18/04/2019
16.63
 18,320 16.63 16.67 16.58 5,630 0 0.1
17/04/2019
16.63
 58,320 16.18 16.67 16.30 0 0 0
16/04/2019
16.18
 114,980 16.75 16.75 16.18 24,400 0 0.5
12/04/2019
16.75
 97,770 16.83 16.87 16.71 11,000 0 0.2
11/04/2019
16.83
 26,680 16.79 16.87 16.75 5,950 0 0.1
10/04/2019
16.79
 24,370 16.91 16.91 16.79 0 0 0
09/04/2019
16.91
 29,750 16.95 16.99 16.83 0 0 0
08/04/2019
16.95
 26,520 16.91 16.99 16.95 0 4,500 -0.1
05/04/2019
16.91
 66,390 16.79 16.95 16.75 0 0 0
04/04/2019
16.79
 24,000 16.79 16.83 16.75 0 0 0
03/04/2019
16.79
 27,180 16.79 16.83 16.75 0 0 0
02/04/2019
16.79
 24,010 16.75 16.83 16.75 0 0 0
01/04/2019
16.75
 40,060 16.71 16.75 16.75 0 0 0
29/03/2019
16.71
 19,050 16.71 16.75 16.71 0 0 0
28/03/2019
16.71
 25,390 16.79 16.79 16.71 0 0 0
27/03/2019
16.79
 42,090 16.67 16.79 16.67 0 0 0
26/03/2019
16.67
 40,270 16.67 16.71 16.58 0 0 0
25/03/2019
16.67
 55,590 17.08 17.08 16.67 0 0 0
22/03/2019
17.08
 113,950 17.16 17.16 16.87 0 0 0
21/03/2019
17.16
 95,960 17.28 17.44 17.16 1,000 0 0.0
20/03/2019
17.28
 89,740 17.04 17.49 17.04 0 0 0
19/03/2019
17.04
 98,400 16.58 17.04 16.58 0 3,000 -0.1
18/03/2019
16.58
 37,900 16.46 16.63 16.46 0 0 0
15/03/2019
16.46
 40,810 16.46 16.46 16.46 0 0 0
14/03/2019
16.46
 41,660 16.46 16.50 16.38 0 11,000 -0.2
13/03/2019
16.46
 56,920 16.46 16.50 16.46 0 0 0
12/03/2019
16.46
 64,260 16.46 16.50 16.42 0 0 0
11/03/2019
16.46
 30,810 16.38 16.50 16.38 0 0 0
08/03/2019
16.38
 37,470 16.50 16.50 16.38 0 0 0
07/03/2019
16.50
 49,230 16.63 16.67 16.50 0 0 0
06/03/2019
16.63
 92,050 16.63 16.67 16.30 0 0 0
05/03/2019
16.63
 94,540 16.54 16.67 16.54 340 10,000 -0.2
04/03/2019
16.54
 76,580 16.38 16.54 16.38 0 0 0
01/03/2019
16.38
 79,310 16.34 16.42 16.34 0 0 0
28/02/2019
16.34
 83,470 16.30 16.38 16.30 0 0 0
27/02/2019
16.30
 80,140 16.34 16.42 16.22 6,000 19,880 -0.3
26/02/2019
16.34
 55,520 16.63 16.63 16.34 0 0 0
25/02/2019
16.63
 62,970 16.67 16.71 16.63 0 0 0
22/02/2019
16.67
 96,330 16.67 16.71 16.58 0 0 0
21/02/2019
16.67
 83,580 16.63 16.75 16.63 0 0 0
20/02/2019
16.63
 86,570 16.79 16.79 16.63 0 0 0
19/02/2019
16.79
 98,530 16.71 16.83 16.71 0 2,900 -0.1
18/02/2019
16.71
 96,050 16.58 16.71 16.54 0 6,000 -0.1
15/02/2019
16.58
 55,650 16.58 16.67 16.58 0 3,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |