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)
18/09/2018
16.99
 201,930 16.99 17.12 16.99 3,000 0 0.1
17/09/2018
16.99
 192,210 16.95 17.08 16.91 23,760 0 0.5
14/09/2018
16.95
 197,770 16.91 16.99 16.75 0 0 0
13/09/2018
16.91
 205,870 17.20 17.20 16.91 0 0 0
12/09/2018
17.20
 238,460 17.20 17.28 17.12 0 0 0
11/09/2018
17.20
 193,280 17.04 17.24 16.95 3,000 0 0.1
10/09/2018
17.04
 167,470 16.99 17.08 16.95 6,000 0 0.1
07/09/2018
16.99
 212,040 16.83 16.99 16.87 0 0 0
06/09/2018
16.83
 169,040 17.08 17.08 16.83 5,000 1,000 0.1
05/09/2018
17.08
 173,080 17.16 17.20 17.08 9,000 0 0.2
04/09/2018
17.16
 131,600 17.28 17.28 17.16 11,000 0 0.2
31/08/2018
17.28
 158,180 17.20 17.32 17.20 6,500 0 0.1
30/08/2018
17.20
 134,270 17.20 17.24 17.16 10,300 0 0.2
29/08/2018
17.20
 128,830 17.04 17.20 16.99 25,000 0 0.5
28/08/2018
17.04
 183,740 16.87 17.04 16.83 8,000 0 0.2
27/08/2018
16.87
 167,760 16.83 16.95 16.75 6,000 0 0.1
24/08/2018
16.83
 195,030 16.63 16.83 16.50 31,200 0 0.6
23/08/2018
16.63
 117,350 16.42 16.63 16.42 1,240 0 0.0
22/08/2018
16.42
 113,340 16.13 16.46 16.13 10,000 0 0.2
21/08/2018
16.13
 214,600 16.13 16.34 16.09 0 0 0
20/08/2018
16.13
 202,440 16.18 16.22 16.13 0 0 0
17/08/2018
16.18
 150,010 16.13 16.22 16.05 0 0 0
16/08/2018
16.13
 150,590 16.09 16.18 16.01 0 0 0
15/08/2018
16.09
 188,660 15.97 16.13 15.93 0 0 0
14/08/2018
15.97
 267,460 16.05 16.09 15.97 250 0 0.0
13/08/2018
16.05
 308,200 16.01 16.05 15.93 10,000 40 0.2
10/08/2018
16.01
 370,460 16.01 16.13 16.01 500 0 0.0
09/08/2018
16.01
 404,390 16.30 16.30 15.97 0 0 0
08/08/2018
16.30
 396,060 15.89 16.38 15.81 0 0 0
07/08/2018
15.89
 326,430 16.01 16.01 15.81 0 0 0
06/08/2018
16.01
 321,010 16.01 16.26 16.01 0 0 0
03/08/2018
16.01
 197,380 15.36 16.05 15.36 0 0 0
02/08/2018
15.36
 350,550 15.60 15.68 15.36 0 0 0
01/08/2018
15.60
 606,890 14.82 15.64 14.91 1,500 0 0.0
31/07/2018: Cổ tức tiền mặt tỉ lệ: 15%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
31/07/2018
14.82
 197,270 12.82 14.82 14.78 0 3,600 -0.1
30/07/2018
12.82
 170,430 13.54 13.54 12.82 0 0 0
27/07/2018
13.54
 252,570 13.71 13.84 13.54 0 0 0
26/07/2018
13.71
 262,800 14.07 14.10 13.67 4,200 0 0.1
25/07/2018
14.07
 380,930 14.20 14.46 14.07 0 0 0
24/07/2018
14.20
 271,760 13.61 14.20 13.61 0 0 0
23/07/2018
13.61
 316,260 13.31 13.67 13.28 0 0 0
20/07/2018
13.31
 262,320 13.28 13.38 13.08 0 0 0
19/07/2018
13.28
 272,430 13.21 13.35 13.15 0 0 0
18/07/2018
13.21
 245,990 13.02 13.25 13.02 0 0 0
17/07/2018
13.02
 179,090 12.98 13.02 12.82 0 0 0
16/07/2018
12.98
 165,700 12.98 13.11 12.92 0 0 0
13/07/2018
12.98
 150,750 12.92 13.11 12.92 40 0 0.0
12/07/2018
12.92
 146,110 12.82 12.98 12.75 0 0 0
11/07/2018
12.82
 93,920 13.18 13.31 12.82 0 0 0
10/07/2018
13.18
 115,620 13.18 13.28 13.15 0 0 0
09/07/2018
13.18
 166,260 13.18 13.41 13.18 100 0 0.0
06/07/2018
13.18
 118,560 13.48 13.48 13.18 0 0 0
05/07/2018
13.48
 108,430 14.00 14.00 13.48 0 0 0
04/07/2018
14.00
 162,640 13.97 14.04 13.87 0 0 0
03/07/2018
13.97
 160,800 14.89 14.89 13.97 0 0 0
02/07/2018
14.89
 119,160 15.51 15.51 14.89 0 0 0
29/06/2018
15.51
 140,770 15.71 15.71 15.51 0 0 0
28/06/2018
15.71
 184,810 16.24 16.24 15.71 0 0 0
27/06/2018
16.24
 170,600 16.30 16.34 16.20 0 0 0
26/06/2018
16.30
 172,090 16.53 16.53 16.20 0 0 0
25/06/2018
16.53
 229,760 16.43 16.60 16.47 0 0 0
22/06/2018
16.43
 171,440 16.27 16.47 16.27 0 0 0
21/06/2018
16.27
 167,240 16.43 16.47 16.27 0 0 0
20/06/2018
16.43
 229,270 15.97 16.43 16.04 0 0 0
19/06/2018
15.97
 265,610 17.13 17.13 15.97 0 0 0
18/06/2018
17.13
 264,560 17.88 17.91 17.13 0 20 -0.0
15/06/2018
17.88
 189,500 17.88 17.98 17.82 0 0 0
14/06/2018
17.88
 366,470 16.76 17.91 16.76 0 0 0
13/06/2018
16.76
 231,240 16.53 16.80 16.50 0 0 0
12/06/2018
16.53
 187,430 16.70 16.73 16.53 0 0 0
11/06/2018
16.70
 245,220 16.66 16.80 16.63 0 0 0
08/06/2018
16.66
 168,850 16.63 16.70 16.60 0 0 0
07/06/2018
16.63
 212,840 16.63 16.63 16.50 0 0 0
06/06/2018
16.63
 198,620 16.53 16.63 16.47 0 0 0
05/06/2018
16.53
 221,540 16.53 16.60 16.50 0 0 0
04/06/2018
16.53
 196,410 16.37 16.53 16.30 0 0 0
01/06/2018
16.37
 149,520 16.27 16.37 16.20 0 0 0
31/05/2018
16.27
 263,920 16.04 16.30 16.01 0 0 0
30/05/2018
16.04
 73,080 16.20 16.24 16.04 0 0 0
29/05/2018
16.20
 201,990 16.17 16.27 15.94 0 0 0
28/05/2018
16.17
 114,410 16.70 16.70 16.11 0 0 0
25/05/2018
16.70
 216,830 16.76 17.03 16.70 0 0 0
24/05/2018
16.76
 199,770 16.63 16.76 16.53 0 0 0
23/05/2018
16.63
 113,570 16.43 16.63 16.37 0 0 0
22/05/2018
16.43
 100,450 16.80 16.83 16.43 0 0 0
21/05/2018
16.80
 83,210 16.80 16.93 16.80 0 2,900 -0.1
18/05/2018
16.80
 92,480 16.73 16.80 16.63 0 0 0
17/05/2018
16.73
 117,160 16.53 16.80 16.53 0 0 0
16/05/2018
16.53
 153,830 16.99 17.03 16.53 0 0 0
15/05/2018
16.99
 148,230 16.93 17.09 16.90 0 5,000 -0.1
14/05/2018
16.93
 50,190 16.73 16.93 16.66 0 1,300 -0.0
11/05/2018
16.73
 105,660 16.73 16.76 16.50 0 0 0
10/05/2018
16.73
 71,050 16.37 16.73 16.40 5,000 0 0.1
09/05/2018
16.37
 117,720 16.20 16.37 16.20 1,300 0 0.0
08/05/2018
16.20
 106,790 16.27 16.34 16.14 0 0 0
07/05/2018
16.27
 137,570 15.84 16.27 15.84 0 0 0
04/05/2018
15.84
 117,680 15.58 15.84 15.58 0 0 0
03/05/2018
15.58
 71,500 15.35 15.58 15.32 0 0 0
02/05/2018
15.35
 74,180 15.25 15.38 15.22 0 0 0
27/04/2018
15.25
 157,200 15.02 15.25 14.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |