CTCP Máy - Thiết bị Dầu khí (pvm)

20
0.50
(2.56%)
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
(2026-04-01) 		0.30 1.52% 298,300 -3,900 0
19
20
20
2 tháng
(2026-03-02) 		1.10 5.82% 749,700 -3,900 0
18.60
20
20
3 tháng
(2026-02-02) 		1.40 7.53% 819,600 -3,900 0
18
20
20
6 tháng
(2025-11-03) 		3.28 19.59% 1,873,900 -3,900 0
16.72
20
20
12 tháng
(2025-05-06) 		4.63 30.12% 3,257,800 -4,400 -0.0
14.79
20
20
24 tháng
(2024-05-13) 		4.74 31.05% 5,528,827 -14,400 -0.2
12.66
20
20
36 tháng
(2023-05-17) 		7.15 55.60% 11,819,295 -12,168 -0.1
10.49
20
20
60 tháng
(2021-05-27) 		2.13 11.91% 54,099,577 -11,619 -0.0
7.14
20.70
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2025
17.88
 9,000 16.92 18.37 16.92 0 0 0
28/11/2025
18.37
 187,500 16.63 18.37 16.53 0 0 0
27/11/2025
16.92
 20,900 17.21 17.21 16.92 0 0 0
26/11/2025
16.72
 21,500 17.30 17.30 16.72 0 0 0
25/11/2025
17.30
 19,700 17.30 17.88 16.92 0 0 0
24/11/2025
17.30
 48,400 17.11 17.40 16.92 0 0 0
21/11/2025
17.59
 13,600 17.88 17.88 17.01 0 0 0
20/11/2025
17.79
 34,300 17.98 17.98 16.92 0 0 0
19/11/2025
18.08
 61,900 17.01 18.08 16.92 0 0 0
18/11/2025
17.01
 22,600 17.01 17.01 16.92 0 0 0
17/11/2025
16.92
 21,400 16.92 17.01 16.63 0 0 0
14/11/2025
17.01
 59,000 16.53 17.01 16.53 0 0 0
13/11/2025
16.92
 4,000 17.01 17.01 16.63 0 0 0
12/11/2025
16.82
 4,500 16.82 16.82 16.63 0 0 0
11/11/2025
16.92
 700 17.01 17.01 16.53 0 0 0
10/11/2025
17.01
 600 16.92 17.01 16.92 0 0 0
07/11/2025
16.92
 13,500 16.92 16.92 16.43 0 0 0
06/11/2025
17.01
 18,700 16.43 17.01 16.43 0 0 0
05/11/2025
17.01
 100 17.01 17.01 17.01 0 0 0
04/11/2025
17.01
 10,900 16.43 17.01 16.43 0 0 0
03/11/2025
16.72
 16,200 16.92 16.92 16.34 0 0 0
31/10/2025
16.92
 13,600 16.92 16.92 16.53 0 0 0
30/10/2025
16.92
 8,200 16.34 17.01 16.34 0 0 0
29/10/2025
16.43
 800 16.63 16.63 16.34 0 0 0
28/10/2025
16.63
 2,800 16.63 16.63 16.14 0 0 0
27/10/2025
16.63
 51,200 16.63 16.63 15.95 0 0 0
24/10/2025
16.63
 11,500 16.43 17.11 15.85 0 0 0
23/10/2025
16.43
 4,000 16.34 16.43 16.34 0 0 0
22/10/2025
16.24
 2,100 16.34 16.43 15.76 0 0 0
21/10/2025
16.43
 6,700 16.34 16.43 15.76 0 0 0
20/10/2025
16.43
 12,700 16.14 16.43 15.66 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |