CTCP Máy - Thiết bị Dầu khí (pvm)

19
0.20
(1.06%)
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
(2026-02-23) 		-0.80 -4.10% 153,700 0 0
18.60
19.50
19
2 tháng
(2026-01-16) 		0.10 0.54% 318,100 0 0
18
19.50
19
3 tháng
(2025-12-17) 		0.70 3.89% 574,700 0 0
17.60
19.50
19
6 tháng
(2025-09-18) 		2.46 15.15% 1,528,800 0 0
15.08
19.50
19
12 tháng
(2025-03-24) 		3.23 20.90% 2,724,900 -500 -0.0
14.50
19.50
19
24 tháng
(2024-03-27) 		4.66 33.15% 5,825,688 -12,000 -0.2
12.66
19.50
19
36 tháng
(2023-04-03) 		5.76 44.49% 11,747,397 -8,268 -0.1
10.49
19.50
19
60 tháng
(2021-04-12) 		-0.63 -3.27% 71,229,701 -171,919 -3.8
7.14
20.70
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2025
16.63
 600 15.85 16.63 15.85 0 0 0
16/10/2025
15.85
 6,700 15.47 15.85 15.47 0 0 0
15/10/2025
15.95
 300 15.56 15.95 15.56 0 0 0
14/10/2025
16.24
 1,000 15.95 16.24 15.66 0 0 0
13/10/2025
15.56
 200 15.56 15.56 15.56 0 0 0
10/10/2025
16.14
 100 16.14 16.14 16.14 0 0 0
09/10/2025
15.95
 6,800 15.66 15.95 15.47 0 0 0
08/10/2025
16.14
 57,200 15.66 16.14 15.66 0 0 0
07/10/2025
16.14
 2,400 15.66 16.14 15.47 0 0 0
06/10/2025
16.05
 100 16.05 16.05 16.05 0 0 0
03/10/2025
16.24
 26,300 15.66 16.24 15.37 0 0 0
02/10/2025
16.14
 100 16.14 16.14 16.14 0 0 0
01/10/2025
16.14
 600 15.56 16.24 15.56 0 0 0
30/09/2025
15.66
 5,400 15.95 16.43 15.66 0 0 0
29/09/2025
16.14
 12,300 15.66 16.14 15.47 0 0 0
26/09/2025
16.43
 1,100 16.14 16.43 15.47 0 0 0
25/09/2025
15.08
 15,400 16.34 16.34 15.08 0 0 0
24/09/2025
15.56
 20,500 15.66 15.66 15.47 0 0 0
23/09/2025
15.85
 200 16.82 16.82 15.85 0 0 0
22/09/2025
16.24
 300 15.85 16.24 15.85 0 0 0
19/09/2025
16.43
 7,100 15.76 16.43 15.66 0 0 0
18/09/2025
16.24
 0 16.24 16.24 16.24 0 0 0
17/09/2025
16.24
 500 16.24 16.24 16.24 0 0 0
16/09/2025
15.95
 300 15.95 15.95 15.95 0 0 0
15/09/2025
16.43
 1,000 16.43 16.43 16.43 0 0 0
12/09/2025
16.43
 8,400 16.43 16.43 15.85 0 0 0
11/09/2025
16.43
 88,600 16.14 16.43 15.47 0 0 0
10/09/2025
16.43
 15,600 16.34 16.43 16.24 0 0 0
09/09/2025
16.43
 8,300 16.05 16.43 16.05 0 0 0
08/09/2025
16.34
 12,400 16.63 16.63 16.14 0 0 0
05/09/2025
16.53
 6,500 16.24 16.63 16.24 0 0 0
04/09/2025
16.63
 8,100 16.05 16.63 15.95 0 0 0
03/09/2025
16.43
 15,300 16.72 16.82 16.43 0 0 0
29/08/2025
16.43
 1,800 15.76 16.43 15.76 0 0 0
28/08/2025
16.24
 5,100 15.76 16.24 15.66 0 0 0
27/08/2025
16.53
 6,200 15.85 16.53 15.66 0 0 0
26/08/2025
16.63
 2,300 16.72 16.72 15.76 0 0 0
25/08/2025
15.85
 1,600 16.63 16.63 15.85 0 0 0
22/08/2025
16.63
 118,700 16.24 16.63 15.66 0 0 0
21/08/2025
16.43
 23,500 16.34 16.82 15.76 0 0 0
20/08/2025
15.85
 32,800 16.05 16.82 15.56 0 0 0
19/08/2025
16.24
 14,400 15.56 16.24 15.47 0 0 0
18/08/2025
16.34
 10,200 16.53 16.53 15.47 0 0 0
15/08/2025
16.82
 169,400 15.18 16.82 14.98 0 0 0
14/08/2025
15.18
 10,900 15.27 15.27 14.98 0 0 0
13/08/2025
15.27
 23,100 15.08 15.27 15.08 0 0 0
12/08/2025
15.27
 0 15.27 15.27 15.27 0 0 0
11/08/2025
15.27
 10,600 15.27 15.27 15.27 0 0 0
08/08/2025
15.37
 100 15.37 15.37 15.37 0 0 0
07/08/2025
15.18
 18,200 15.18 15.18 15.18 0 0 0
06/08/2025
15.37
 20,100 15.18 15.37 15.18 0 0 0
05/08/2025
15.18
 28,000 15.37 15.37 15.08 0 500 -0.0
04/08/2025
15.27
 1,400 15.27 15.27 15.18 0 0 0
01/08/2025
15.18
 20,000 15.27 15.27 15.18 0 0 0
31/07/2025
15.56
 1,300 15.95 15.95 15.18 0 0 0
30/07/2025
15.27
 2,300 15.37 15.37 15.27 0 0 0
29/07/2025
15.27
 49,700 15.56 15.56 15.18 0 0 0
28/07/2025
15.47
 17,900 16.72 16.72 15.37 0 0 0
25/07/2025
15.47
 9,400 15.66 15.66 15.27 0 0 0
24/07/2025
15.37
 11,500 15.18 15.37 15.18 0 0 0
23/07/2025
15.37
 20,000 15.27 15.37 15.27 0 0 0
22/07/2025
15.47
 39,800 15.18 15.47 15.18 0 0 0
21/07/2025
15.37
 800 15.08 15.37 15.08 0 0 0
18/07/2025
15.37
 10,200 15.76 15.76 15.08 0 0 0
17/07/2025
15.37
 1,000 15.37 15.76 15.37 0 0 0
16/07/2025
15.37
 13,600 15.27 15.37 15.08 0 0 0
15/07/2025
15.47
 1,900 15.85 15.85 15.47 0 0 0
14/07/2025
15.37
 2,500 15.47 15.95 15.08 0 0 0
11/07/2025
15.27
 6,000 15.47 15.47 14.98 0 0 0
10/07/2025
15.47
 5,600 15.18 15.47 15.08 0 0 0
09/07/2025
15.08
 1,800 15.08 15.47 15.08 0 0 0
08/07/2025
15.47
 2,200 15.18 15.47 15.18 0 0 0
07/07/2025
15.08
 1,900 15.18 15.47 15.08 0 0 0
04/07/2025
15.66
 1,200 15.47 15.66 15.47 0 0 0
03/07/2025
15.47
 0 15.47 15.47 15.47 0 0 0
02/07/2025
15.47
 0 15.47 15.47 15.47 0 0 0
01/07/2025
15.47
 0 15.47 15.47 15.47 0 0 0
30/06/2025
15.47
 7,000 15.18 15.47 15.18 0 0 0
27/06/2025
15.08
 3,600 15.56 15.76 15.08 0 0 0
26/06/2025
15.47
 17,100 15.08 15.47 15.08 0 0 0
25/06/2025
15.47
 3,300 15.47 15.47 15.27 0 0 0
24/06/2025
15.47
 700 15.27 15.47 15.27 0 0 0
23/06/2025
15.66
 2,400 15.18 15.66 15.18 0 0 0
20/06/2025
15.18
 8,600 15.76 15.85 15.18 0 0 0
19/06/2025
15.85
 1,800 15.76 15.85 15.76 0 0 0
18/06/2025
15.66
 5,000 15.95 15.95 15.47 0 0 0
17/06/2025
15.95
 17,900 15.18 15.95 14.98 0 0 0
16/06/2025
15.95
 26,800 15.18 15.95 15.18 0 0 0
13/06/2025
14.79
 2,100 15.18 15.18 14.79 0 0 0
12/06/2025
15.27
 0 15.27 15.27 15.27 0 0 0
11/06/2025
15.27
 0 15.27 15.27 15.27 0 0 0
10/06/2025
15.27
 100 15.27 15.27 15.27 0 0 0
09/06/2025
14.98
 9,600 14.98 14.98 14.98 0 0 0
06/06/2025
15.27
 4,100 14.98 15.27 14.79 0 0 0
05/06/2025
14.98
 0 14.98 14.98 14.98 0 0 0
04/06/2025
14.89
 19,100 15.08 15.08 14.89 0 0 0
03/06/2025
16.14
 0 16.14 16.14 16.14 0 0 0
02/06/2025
16.14
 300 16.14 16.14 16.14 0 0 0
30/05/2025
16.63
 4,900 14.89 16.63 14.89 0 0 0
29/05/2025
14.98
 1,300 15.08 15.08 14.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |