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)
16/07/2019
7.85
 0 8.17 7.85 7.85 0 0 0
15/07/2019
8.17
 200 8.57 8.57 7.46 0 0 0
12/07/2019: Cổ tức tiền mặt tỉ lệ: 3.5%
12/07/2019
8.57
 900 8.53 8.57 8.57 0 0 0
11/07/2019
8.53
 0 8.53 8.53 8.53 0 0 0
10/07/2019
8.53
 1,200 8.53 8.53 8.45 0 0 0
09/07/2019
8.53
 0 8.53 8.53 8.53 0 0 0
08/07/2019
8.53
 0 8.53 8.53 8.53 0 0 0
05/07/2019
8.53
 0 8.53 8.53 8.53 0 0 0
04/07/2019
8.53
 0 8.53 8.53 8.53 0 0 0
03/07/2019
8.53
 0 8.53 8.53 8.53 0 0 0
02/07/2019
8.53
 0 8.53 8.53 8.53 0 0 0
01/07/2019
8.53
 0 8.53 8.53 8.53 0 0 0
28/06/2019
8.53
 100 8.68 8.68 8.53 0 0 0
27/06/2019
8.68
 0 8.68 8.68 8.68 0 0 0
26/06/2019
8.68
 0 8.68 8.68 8.68 0 0 0
25/06/2019
8.68
 0 8.68 8.68 8.68 0 0 0
24/06/2019
8.68
 100 9.53 9.53 8.68 0 0 0
21/06/2019
9.53
 200 8.37 9.53 8.68 0 0 0
20/06/2019
8.37
 6,100 8.53 9.68 8.37 0 0 0
19/06/2019
8.53
 100 9.07 9.07 8.53 0 0 0
18/06/2019
9.07
 0 9.07 9.07 9.07 0 0 0
17/06/2019
9.07
 0 9.07 9.07 9.07 0 0 0
14/06/2019
9.07
 7,000 9.07 9.07 9.07 0 0 0
13/06/2019
9.07
 32,000 8.91 9.07 9.07 0 0 0
12/06/2019
8.91
 0 8.91 8.91 8.91 0 0 0
11/06/2019
8.91
 0 8.91 8.91 8.91 0 0 0
10/06/2019
8.91
 0 8.91 8.91 8.91 0 0 0
07/06/2019
8.91
 100 8.99 8.99 8.91 0 0 0
06/06/2019
8.99
 13,000 9.22 9.22 8.99 0 0 0
05/06/2019
9.22
 107,100 9.22 9.22 8.53 0 0 0
04/06/2019
9.22
 50,900 9.22 9.22 8.22 0 0 0
03/06/2019
9.22
 25,900 9.30 9.30 8.45 0 0 0
31/05/2019
9.30
 104,800 9.30 9.60 8.22 0 0 0
30/05/2019
9.30
 152,700 8.99 9.30 8.53 0 0 0
29/05/2019
8.99
 113,400 7.84 8.99 8.14 0 0 0
28/05/2019
7.84
 6,100 7.84 7.84 7.84 0 0 0
27/05/2019
7.84
 15,600 7.76 7.84 7.76 0 0 0
24/05/2019
7.76
 5,200 7.84 7.84 7.76 0 0 0
23/05/2019
7.84
 10,200 7.76 7.84 7.68 0 0 0
22/05/2019
7.76
 1,600 7.76 7.84 7.76 0 0 0
21/05/2019
7.76
 16,500 7.68 7.84 7.68 0 0 0
20/05/2019
7.68
 12,000 7.68 7.84 7.68 0 0 0
17/05/2019
7.68
 23,100 7.68 7.76 7.68 0 0 0
16/05/2019
7.68
 15,200 7.68 7.68 7.68 0 0 0
15/05/2019
7.68
 22,900 7.61 7.68 7.61 0 0 0
14/05/2019
7.61
 20,000 7.61 7.61 7.61 0 0 0
13/05/2019
7.61
 40,000 7.61 7.61 7.61 0 0 0
10/05/2019
7.61
 1,200 6.99 7.61 7.61 0 0 0
09/05/2019
6.99
 11,100 7.61 7.61 6.99 0 0 0
08/05/2019
7.61
 4,100 7.68 7.68 7.61 0 0 0
07/05/2019
7.68
 3,000 7.30 7.68 7.68 0 0 0
06/05/2019
7.30
 34,100 7.68 7.68 7.30 0 0 0
03/05/2019
7.68
 0 7.68 7.68 7.68 0 0 0
02/05/2019
7.68
 10,400 7.61 7.68 7.68 0 0 0
26/04/2019
7.61
 100 7.84 7.84 7.61 0 0 0
25/04/2019
7.84
 40,000 7.84 7.84 7.68 0 0 0
24/04/2019
7.84
 0 7.68 7.84 7.84 0 0 0
23/04/2019
7.68
 22,000 7.68 7.91 7.68 0 0 0
22/04/2019
7.68
 19,100 7.84 7.84 7.68 0 0 0
19/04/2019
7.84
 5,400 7.53 7.84 7.68 0 0 0
18/04/2019
7.53
 0 7.53 7.53 7.53 0 0 0
17/04/2019
7.53
 500 7.45 7.53 7.53 0 0 0
16/04/2019
7.45
 100 7.68 7.68 7.45 0 0 0
12/04/2019
7.68
 40,500 7.68 7.68 7.61 0 0 0
11/04/2019
7.68
 61,700 7.68 7.68 7.61 0 0 0
10/04/2019
7.68
 50,100 7.68 7.68 7.68 0 0 0
09/04/2019
7.68
 0 7.68 7.68 7.68 0 0 0
08/04/2019
7.68
 12,500 7.68 7.68 7.68 0 0 0
05/04/2019
7.68
 99,800 7.61 7.68 7.68 0 0 0
04/04/2019
7.61
 18,500 7.61 7.61 7.53 0 0 0
03/04/2019
7.61
 55,600 7.61 7.61 7.53 0 0 0
02/04/2019
7.61
 65,200 7.61 7.68 7.53 0 0 0
01/04/2019
7.61
 1,500 7.61 7.61 7.61 0 0 0
29/03/2019
7.61
 0 7.61 7.61 7.61 0 0 0
28/03/2019
7.61
 1,000 7.68 7.68 7.61 0 0 0
27/03/2019
7.68
 9,200 7.61 7.68 7.53 0 0 0
26/03/2019
7.61
 6,300 7.61 7.68 7.61 0 0 0
25/03/2019
7.61
 12,100 7.68 7.68 7.61 0 0 0
22/03/2019
7.68
 0 7.68 7.68 7.68 0 0 0
21/03/2019
7.68
 2,600 7.68 7.68 7.68 0 0 0
20/03/2019
7.68
 0 7.68 7.68 7.68 0 0 0
19/03/2019
7.68
 200 7.61 7.68 7.68 0 0 0
18/03/2019
7.61
 63,500 7.84 7.84 7.61 0 0 0
15/03/2019
7.84
 2,100 7.76 7.99 7.84 0 0 0
14/03/2019
7.76
 1,500 7.61 7.76 7.61 0 0 0
13/03/2019
7.61
 14,000 7.76 8.60 7.61 0 0 0
12/03/2019
7.76
 17,400 7.84 7.99 7.76 0 0 0
11/03/2019
7.84
 120,300 8.45 8.45 7.76 0 0 0
08/03/2019
8.45
 500 7.84 8.45 8.45 0 0 0
07/03/2019
7.84
 0 7.76 7.84 7.84 0 0 0
06/03/2019
7.76
 60,000 8.45 8.45 7.76 0 0 0
05/03/2019
8.45
 1,000 8.45 8.45 8.45 0 0 0
04/03/2019
8.45
 18,000 8.84 8.84 8.45 0 0 0
01/03/2019
8.84
 0 8.76 8.84 8.84 0 0 0
28/02/2019
8.76
 13,600 9.14 9.14 8.76 0 0 0
27/02/2019
9.14
 75,800 9.14 9.22 8.91 0 0 0
26/02/2019
9.14
 25,000 8.91 9.14 9.07 0 0 0
25/02/2019
8.91
 7,200 8.37 9.07 8.91 0 0 0
22/02/2019
8.37
 462,500 8.07 8.84 8.37 0 0 0
21/02/2019
8.07
 13,000 7.68 8.45 8.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |