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

6.40
-0.05
(-0.78%)
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
(2026-05-13) 		-0.32 -4.73% 35,900 0 0
6.06
7.15
6.40
2 tháng
(2026-04-13) 		-0.84 -11.52% 63,300 -800 0
6.06
7.30
6.40
3 tháng
(2026-03-16) 		-0.72 -10.04% 142,300 -200 -0.0
6.06
7.66
6.40
6 tháng
(2025-12-15) 		-0.40 -5.84% 1,096,800 6,000 0.0
6.06
12
6.40
12 tháng
(2025-06-17) 		-2.60 -28.73% 1,431,500 -62,300 -0.5
6.06
12.90
6.40
24 tháng
(2024-06-24) 		-1.45 -18.35% 1,518,100 -67,400 -0.5
6.06
12.90
6.40
36 tháng
(2023-06-28) 		-3.27 -33.64% 1,681,300 -67,200 -0.5
6.06
12.90
6.40
60 tháng
(2021-07-08) 		-9.65 -59.94% 2,523,500 -67,989 -1.9
6.06
22.55
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/08/2019
17.45
 24,450 17.68 17.68 17.45 0 0 0
14/08/2019
17.68
 78,170 17.64 17.73 17.64 0 0 0
13/08/2019
17.64
 14,580 17.73 17.73 17.64 0 0 0
12/08/2019
17.73
 12,740 17.68 17.77 17.68 0 100 -0.0
09/08/2019
17.68
 21,630 17.50 17.68 17.50 0 0 0
08/08/2019
17.50
 20,410 17.27 17.50 17.27 0 0 0
07/08/2019
17.27
 40,030 17.27 17.27 17.27 0 270 -0.0
06/08/2019
17.27
 21,710 17.36 17.36 17.27 100 1,440 -0.0
05/08/2019
17.36
 25,690 17 17.41 17.23 0 0 0
02/08/2019
17
 117,400 17.45 17.45 16.86 0 0 0
01/08/2019
17.45
 10,560 17.45 17.45 17.45 0 1,110 -0.0
31/07/2019
17.45
 15,380 17.45 17.45 17.41 0 200 -0.0
30/07/2019
17.45
 7,050 17.45 17.45 17.45 0 0 0
29/07/2019
17.45
 24,000 17.45 17.45 17.41 0 0 0
26/07/2019
17.45
 7,920 17.45 17.45 17.45 0 0 0
25/07/2019
17.45
 7,370 17.45 17.50 17.45 0 0 0
24/07/2019
17.45
 10,610 17.36 17.45 17.36 0 0 0
23/07/2019
17.36
 19,570 17.32 17.36 17.32 11,020 0 0.2
22/07/2019
17.32
 11,440 17.32 17.32 17.27 0 0 0
19/07/2019
17.32
 6,920 17.32 17.36 17.32 0 0 0
18/07/2019
17.32
 11,730 17.27 17.32 17.27 0 0 0
17/07/2019
17.27
 8,010 17.45 17.45 17.27 110 0 0.0
16/07/2019
17.45
 32,540 17.77 17.77 17.45 30 0 0.0
15/07/2019
17.77
 33,790 17.77 17.77 17.73 0 20,000 -0.4
12/07/2019
17.77
 47,120 17.82 17.82 17.77 0 20,000 -0.4
11/07/2019
17.82
 34,090 17.82 17.86 17.82 50 20,000 -0.4
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

Chính sách bảo mật | Điều khoản sử dụng |