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

8.31
0
(0%)
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
(2025-12-29) 		1.50 21.58% 639,600 500 0.0
6.89
12
8.31
2 tháng
(2025-11-28) 		1.45 20.71% 668,100 500 0.0
6.50
12
8.31
3 tháng
(2025-10-29) 		0.72 9.31% 775,000 -48,600 -0.3
6.50
12
8.31
6 tháng
(2025-07-31) 		0.95 12.67% 946,500 -67,900 -0.5
6.50
12.90
8.31
12 tháng
(2025-02-03) 		0.07 0.84% 1,019,600 -67,400 -0.5
6.50
12.90
8.31
24 tháng
(2024-02-07) 		-0.55 -6.11% 1,130,900 -73,700 -0.6
6.50
12.90
8.31
36 tháng
(2023-02-13) 		-1.25 -12.89% 1,266,400 -72,721 -0.6
6.50
12.90
8.31
60 tháng
(2021-02-22) 		-12.90 -60.42% 2,854,600 11,376,881 393.6
6.50
41.40
8.31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/04/2018
15.02
 103,260 15.84 15.84 15.02 0 0 0
24/04/2018
15.84
 45,490 16.11 16.11 15.84 0 0 0
23/04/2018
16.11
 153,710 16.50 16.53 16.11 0 0 0
20/04/2018
16.50
 81,610 16.43 16.50 16.14 0 0 0
19/04/2018
16.43
 223,510 17.09 17.09 16.43 0 0 0
18/04/2018
17.09
 178,960 17.32 17.32 16.90 0 0 0
17/04/2018
17.32
 114,930 17.36 17.39 17.13 90 0 0.0
16/04/2018
17.36
 100,720 17.03 17.36 16.99 390 0 0.0
13/04/2018
17.03
 218,050 16.73 17.09 16.76 0 0 0
12/04/2018
16.73
 217,610 16.43 16.73 16.07 10 0 0.0
11/04/2018
16.43
 270,010 17.29 17.29 16.43 0 0 0
10/04/2018
17.29
 438,110 18.01 18.01 17.09 0 20 -0.0
09/04/2018
18.01
 299,700 18.47 18.60 17.95 0 0 0
06/04/2018
18.47
 278,070 17.98 18.60 17.98 0 0 0
05/04/2018
17.98
 480,980 17.39 18.01 17.39 0 0 0
04/04/2018
17.39
 194,850 16.83 17.39 16.83 0 0 0
03/04/2018
16.83
 300,040 16.60 16.83 16.57 10 0 0.0
02/04/2018
16.60
 224,190 16.43 16.60 16.47 0 0 0
30/03/2018
16.43
 144,800 16.17 16.43 16.14 0 0 0
29/03/2018
16.17
 149,290 16.07 16.30 16.04 0 0 0
28/03/2018
16.07
 192,280 16.01 16.14 16.01 20 0 0.0
27/03/2018
16.01
 131,590 15.91 16.01 15.91 0 0 0
26/03/2018
15.91
 214,990 15.58 15.91 15.55 0 0 0
23/03/2018
15.58
 165,930 15.55 15.58 15.28 0 0 0
22/03/2018
15.55
 175,860 15.51 15.61 15.48 0 0 0
21/03/2018
15.51
 189,290 15.45 15.51 15.42 0 0 0
20/03/2018
15.45
 180,510 15.38 15.45 15.25 30 0 0.0
19/03/2018
15.38
 162,550 15.32 15.42 15.28 0 0 0
16/03/2018
15.32
 180,140 14.89 15.38 14.96 0 0 0
15/03/2018
14.89
 161,460 14.89 14.89 14.76 0 0 0
14/03/2018
14.89
 170,190 14.69 14.92 14.66 0 0 0
13/03/2018
14.69
 154,270 14.66 14.69 14.56 0 0 0
12/03/2018
14.66
 184,830 14.59 14.66 14.59 0 0 0
09/03/2018
14.59
 193,630 14.40 14.59 14.36 0 0 0
08/03/2018
14.40
 175,070 14.27 14.40 14.23 0 0 0
07/03/2018
14.27
 199,540 14.23 14.27 14.13 0 0 0
06/03/2018
14.23
 203,320 14.04 14.23 14.07 0 0 0
05/03/2018
14.04
 172,830 13.90 14.04 13.90 0 360 -0.0
02/03/2018
13.90
 105,890 13.90 13.94 13.87 0 0 0
01/03/2018
13.90
 53,560 13.87 13.90 13.87 0 0 0
28/02/2018
13.87
 83,490 13.81 13.87 13.77 0 0 0
27/02/2018
13.81
 70,750 13.94 13.94 13.77 0 0 0
26/02/2018
13.94
 47,520 13.94 13.94 13.87 590 0 0.0
23/02/2018
13.94
 68,710 13.81 14.00 13.81 0 0 0
22/02/2018
13.81
 41,630 13.87 13.87 13.81 510 0 0.0
21/02/2018
13.87
 39,660 13.67 13.87 13.67 0 0 0
13/02/2018
13.67
 28,340 13.54 13.67 13.51 0 1,000 -0.0
12/02/2018
13.54
 24,270 13.18 13.54 13.18 0 0 0
09/02/2018
13.18
 73,810 13.81 13.81 13.15 0 0 0
08/02/2018
13.81
 63,460 13.90 13.90 13.81 0 0 0
07/02/2018
13.90
 79,040 13.74 13.90 13.81 1,000 0 0.0
06/02/2018
13.74
 83,520 14.56 14.56 13.54 0 2,000 -0.0
05/02/2018
14.56
 28,620 14.59 14.79 14.46 0 0 0
02/02/2018
14.59
 73,850 15.35 15.38 14.59 4,930 0 0.1
01/02/2018
15.35
 123,440 14.36 15.35 14.66 2,360 0 0.1
31/01/2018
14.36
 136,540 13.48 14.40 14.36 1,000 0 0.0
30/01/2018
13.48
 86,250 12.62 13.48 13.48 0 0 0
29/01/2018
12.62
 13,450 11.80 12.62 12.62 0 0 0
26/01/2018
11.80
 20,000 11.04 11.80 11.80 0 0 0
25/01/2018
11.04
 19,990 11.04 11.04 11.04 0 0 0
30/11/-0001
5.51
 0 5.51 5.51 5.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |