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

6.16
-0.45
(-6.81%)
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
(2026-06-29) 		0.57 9.44% 38,700 -100 0
6.04
6.79
6.61
2 tháng
(2026-05-29) 		0.04 0.61% 57,100 0 0
6.04
6.96
6.61
3 tháng
(2026-04-29) 		-0.21 -3.08% 89,400 -700 0
6.04
7.28
6.61
6 tháng
(2026-01-29) 		-1.15 -14.82% 462,100 6,000 0.0
6.04
9.23
6.61
12 tháng
(2025-08-04) 		-1.29 -16.33% 1,440,800 -62,400 -0.5
6.04
12.90
6.61
24 tháng
(2024-08-07) 		-1.85 -21.87% 1,542,500 -62,300 -0.5
6.04
12.90
6.61
36 tháng
(2023-08-14) 		-3.29 -33.23% 1,700,400 -68,400 -0.5
6.04
12.90
6.61
60 tháng
(2021-08-23) 		-9.89 -59.94% 2,442,000 -68,689 -2.0
6.04
22.55
6.61
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/12/2018
16.50
 29,200 16.71 16.75 16.50 0 0 0
14/12/2018
16.71
 17,590 16.91 16.91 16.71 500 0 0.0
13/12/2018
16.91
 69,350 16.99 17.08 16.91 300 0 0.0
12/12/2018
16.99
 42,710 16.99 17.08 16.95 1,000 0 0.0
11/12/2018
16.99
 22,710 17.08 17.08 16.99 0 0 0
10/12/2018
17.08
 41,570 17.08 17.16 17.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |