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

7.70
-0.02
(-0.26%)
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
(2026-02-11) 		0.17 2.25% 192,500 -2,000 -0.0
7.55
9.23
7.70
2 tháng
(2026-01-12) 		-2.53 -24.68% 704,400 5,800 0.0
7.11
12
7.70
3 tháng
(2025-12-15) 		0.87 12.70% 943,300 6,200 0.0
6.50
12
7.70
6 tháng
(2025-09-15) 		-2.93 -27.51% 1,195,600 -61,800 -0.5
6.50
12.90
7.70
12 tháng
(2025-03-18) 		-0.19 -2.40% 1,316,700 -61,700 -0.5
6.50
12.90
7.70
24 tháng
(2024-03-25) 		-0.98 -11.26% 1,416,800 -68,000 -0.5
6.50
12.90
7.70
36 tháng
(2023-03-29) 		-2.73 -26.12% 1,558,500 -67,021 -0.5
6.50
12.90
7.70
60 tháng
(2021-04-08) 		-30.83 -79.97% 2,748,900 -17,646 -0.2
6.50
38.55
7.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/02/2019
16.58
 54,620 16.54 16.63 16.54 0 0 0
13/02/2019
16.54
 55,560 16.42 16.58 16.42 0 0 0
12/02/2019
16.42
 53,410 16.34 16.46 16.34 0 0 0
11/02/2019
16.34
 42,350 16.13 16.42 16.13 0 0 0
01/02/2019
16.13
 128,360 16.09 16.13 15.89 0 0 0
31/01/2019
16.09
 97,200 16.38 16.38 16.09 0 0 0
30/01/2019
16.38
 60,640 16.67 16.67 16.38 770 0 0.0
29/01/2019
16.67
 64,220 16.38 16.67 16.26 0 0 0
28/01/2019
16.38
 100,120 15.93 16.38 15.85 0 0 0
25/01/2019
15.93
 15,560 15.93 15.97 15.89 0 0 0
24/01/2019
15.93
 20,440 15.89 15.93 15.85 0 0 0
23/01/2019
15.89
 97,870 16.09 16.09 15.72 0 0 0
22/01/2019
16.09
 49,500 16.38 16.42 16.09 0 0 0
21/01/2019
16.38
 90,360 16.34 16.42 16.13 0 0 0
18/01/2019
16.34
 120,190 16.42 16.42 16.18 0 0 0
17/01/2019
16.42
 50,910 16.26 16.42 16.22 0 0 0
16/01/2019
16.26
 128,190 16.05 16.30 15.97 0 0 0
15/01/2019
16.05
 60,580 15.81 16.05 15.81 0 0 0
14/01/2019
15.81
 52,850 15.44 15.85 15.40 0 0 0
11/01/2019
15.44
 40,420 15.36 15.44 15.32 0 0 0
10/01/2019
15.36
 48,300 14.82 15.36 14.78 0 0 0
09/01/2019
14.82
 14,520 14.82 14.86 14.78 0 0 0
08/01/2019
14.82
 61,890 15.56 15.56 14.82 200 0 0.0
07/01/2019
15.56
 103,370 15.77 15.81 15.52 0 0 0
04/01/2019
15.77
 35,350 15.93 15.93 15.72 0 0 0
03/01/2019
15.93
 19,310 16.09 16.09 15.93 0 0 0
02/01/2019
16.09
 38,190 15.77 16.09 15.77 0 0 0
28/12/2018
15.77
 34,890 15.56 15.77 15.52 0 0 0
27/12/2018
15.56
 41,520 15.56 15.60 15.52 3,000 0 0.1
26/12/2018
15.56
 40,080 15.52 15.64 15.48 20,000 0 0.4
25/12/2018
15.52
 32,830 15.85 15.85 15.52 1,000 0 0.0
24/12/2018
15.85
 10,190 15.89 15.89 15.85 3,000 0 0.1
21/12/2018
15.89
 21,780 16.05 16.05 15.89 0 0 0
20/12/2018
16.05
 31,040 16.05 16.05 15.97 0 0 0
19/12/2018
16.05
 9,730 16.09 16.09 16.05 0 0 0
18/12/2018
16.09
 47,520 16.50 16.50 16.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |