CTCP Máy - Thiết bị Dầu khí (pvm)

17.80
-0.20
(-1.11%)
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) 		0.40 2.27% 591,400 0 0
17.30
19
18.40
2 tháng
(2025-10-06) 		1.40 8.43% 796,600 0 0
16.10
19
18.40
3 tháng
(2025-09-05) 		0.90 5.26% 1,027,500 0 0
15.60
19
18.40
6 tháng
(2025-06-09) 		2.50 16.13% 1,875,900 -500 -0.0
15.30
19
18.40
12 tháng
(2024-12-09) 		1.60 9.76% 2,426,854 -500 -0.0
15
19
18.40
24 tháng
(2023-12-15) 		5.51 44.07% 6,620,283 -29,800 -0.4
12.20
19
18.40
36 tháng
(2022-12-20) 		8.21 83.91% 11,907,343 -8,268 -0.1
8.40
19
18.40
60 tháng
(2020-12-30) 		-1.41 -7.27% 130,436,984 -919 1.3
7.39
25.38
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2018
7.71
 300 7.78 7.78 7.71 0 0 0
02/05/2018
7.78
 13,500 7.78 7.78 7.71 0 0 0
27/04/2018
7.78
 23,000 7.64 7.78 7.78 0 0 0
26/04/2018
7.64
 201,900 7.71 7.78 7.64 0 0 0
24/04/2018
7.71
 1,885,300 7.71 7.78 7.64 0 0 0
23/04/2018
7.71
 111,900 7.15 7.71 7.15 0 0 0
20/04/2018
7.15
 21,000 7.08 8.13 7.08 0 0 0
19/04/2018
7.08
 9,000 7.99 7.99 7.08 0 0 0
18/04/2018
7.99
 100 7.15 7.99 7.99 0 0 0
17/04/2018
7.15
 31,200 7.71 7.71 7.01 0 0 0
16/04/2018
7.71
 1,000 7.08 7.71 7.71 0 0 0
13/04/2018
7.08
 15,100 7.22 7.22 7.08 0 0 0
12/04/2018
7.22
 100 7.22 7.22 7.22 0 0 0
11/04/2018
7.22
 5,000 7.29 7.29 7.22 0 0 0
10/04/2018
7.29
 31,100 7.22 7.29 7.22 0 0 0
09/04/2018
7.22
 20,800 7.15 7.22 7.22 0 0 0
06/04/2018
7.15
 25,100 7.15 7.15 7.15 0 0 0
05/04/2018
7.15
 10,000 7.22 7.22 7.15 0 0 0
04/04/2018
7.22
 30,800 7.15 7.22 7.15 0 0 0
03/04/2018
7.15
 5,000 7.15 7.15 7.15 0 0 0
02/04/2018
7.15
 15,100 7.08 7.15 7.08 0 0 0
30/03/2018
7.08
 163,300 7.22 7.22 7.08 0 0 0
29/03/2018
7.22
 10,300 7.15 7.22 7.08 0 0 0
28/03/2018
7.15
 34,400 7.08 7.22 7.15 0 0 0
27/03/2018
7.08
 50,300 7.22 7.29 7.08 0 0 0
26/03/2018
7.22
 1,000 7.36 7.36 7.22 0 0 0
23/03/2018
7.36
 6,000 7.15 7.36 7.15 0 0 0
22/03/2018
7.15
 1,000 8.20 8.20 7.15 0 0 0
21/03/2018
8.20
 17,000 7.64 8.27 7.15 0 0 0
20/03/2018
7.64
 6,000 7.50 7.64 7.15 0 0 0
19/03/2018
7.50
 2,900 7.50 7.99 7.29 0 0 0
16/03/2018
7.50
 39,700 7.78 7.78 7.43 0 0 0
15/03/2018
7.78
 100 7.64 7.78 7.78 0 0 0
14/03/2018
7.64
 28,000 8.20 8.20 7.64 0 0 0
13/03/2018
8.20
 0 8.20 8.20 8.20 0 0 0
12/03/2018
8.20
 100 8.06 8.20 8.20 0 0 0
09/03/2018
8.06
 1,700 7.99 8.06 7.78 0 500 -0.0
08/03/2018
7.99
 0 7.99 7.99 7.99 0 0 0
07/03/2018
7.99
 0 7.99 7.99 7.99 0 0 0
06/03/2018
7.99
 100 7.71 7.99 7.99 0 0 0
05/03/2018
7.71
 5,000 7.92 7.92 7.71 0 0 0
02/03/2018
7.92
 0 8.13 7.92 7.92 0 0 0
01/03/2018
8.13
 4,500 8.41 8.41 7.92 0 0 0
28/02/2018
8.41
 5,100 8.13 8.41 8.06 0 0 0
27/02/2018
8.13
 1,500 7.92 8.34 7.92 0 0 0
26/02/2018
7.92
 300 7.92 9.11 7.92 0 0 0
23/02/2018
7.92
 2,200 8.34 9.11 7.92 0 0 0
22/02/2018
8.34
 0 8.27 8.34 8.34 0 0 0
21/02/2018
8.27
 3,400 8.27 8.41 8.27 0 0 0
13/02/2018
8.27
 5,100 8.27 8.34 8.27 0 0 0
12/02/2018
8.27
 500 7.78 8.27 7.64 0 0 0
09/02/2018
7.78
 15,500 7.71 7.85 7.71 0 0 0
08/02/2018
7.71
 18,100 7.92 7.92 7.71 0 0 0
07/02/2018
7.92
 6,100 7.92 8.27 7.71 0 0 0
06/02/2018
7.92
 79,300 7.99 8.06 7.57 0 0 0
05/02/2018
7.99
 57,200 8.55 8.62 7.85 0 0 0
02/02/2018
8.55
 12,100 8.69 8.76 7.92 0 0 0
01/02/2018
8.69
 22,500 8.69 8.97 7.92 0 0 0
31/01/2018
8.69
 100 8.69 8.69 8.69 0 0 0
30/01/2018
8.69
 100 8.34 8.69 8.69 0 0 0
29/01/2018
8.34
 700 8.06 8.76 8.34 0 0 0
26/01/2018
8.06
 276,500 8.41 8.41 7.92 0 0 0
25/01/2018
8.41
 1,000 7.99 8.41 8.41 0 0 0
24/01/2018
7.99
 1,100 8.55 8.55 7.99 0 0 0
23/01/2018
8.55
 18,700 8.62 9.88 8.27 0 0 0
22/01/2018
8.62
 3,200 8.76 8.76 8.55 0 0 0
19/01/2018
8.76
 3,500 8.83 8.83 8.20 0 0 0
18/01/2018
8.83
 3,300 8.76 8.90 8.76 0 0 0
17/01/2018
8.76
 12,800 8.90 9.11 8.76 0 0 0
16/01/2018
8.90
 10,300 9.46 9.46 7.92 0 0 0
15/01/2018
9.46
 11,000 8.41 9.46 8.55 4,000 0 0.1
12/01/2018
8.41
 3,300 8.27 8.90 8.34 0 0 0
11/01/2018
8.27
 36,600 8.06 8.27 8.13 0 0 0
10/01/2018
8.06
 5,900 8.06 8.34 7.78 500 0 0.0
09/01/2018
8.06
 4,600 8.27 8.41 7.99 0 0 0
08/01/2018
8.27
 6,400 8.27 8.55 7.85 0 0 0
05/01/2018
8.27
 200 8.06 8.27 8.27 0 0 0
04/01/2018
8.06
 9,400 8.13 8.76 7.71 0 0 0
03/01/2018
8.13
 11,300 8.27 8.27 7.78 0 0 0
02/01/2018
8.27
 1,800 8.06 8.34 8.20 0 0 0
29/12/2017
8.06
 100,000 8.27 8.27 7.71 0 0 0
28/12/2017
8.27
 8,600 7.71 8.27 7.78 0 0 0
27/12/2017
7.71
 139,400 7.64 8.20 7.64 0 0 0
26/12/2017
7.64
 2,300 8.20 8.20 7.64 0 0 0
25/12/2017
8.20
 26,700 8.20 8.20 8.06 0 0 0
22/12/2017
8.20
 22,100 7.64 8.20 8.06 0 0 0
21/12/2017
7.64
 27,500 8.27 8.27 7.64 0 0 0
20/12/2017
8.27
 23,100 8.76 8.76 7.85 0 0 0
19/12/2017
8.76
 500 8.97 8.97 8.41 0 0 0
18/12/2017
8.97
 16,700 8.34 9.11 8.20 0 0 0
15/12/2017
8.34
 122,500 7.64 8.69 7.57 0 0 0
14/12/2017
7.64
 126,500 7.64 7.71 7.57 0 0 0
13/12/2017
7.64
 176,700 7.57 7.64 7.57 0 0 0
12/12/2017
7.57
 134,700 7.50 7.64 7.50 0 0 0
11/12/2017
7.50
 60,900 7.71 7.71 7.50 0 0 0
08/12/2017
7.71
 70,700 7.71 7.71 7.57 0 0 0
07/12/2017
7.71
 7,500 7.64 7.71 7.57 0 0 0
06/12/2017
7.64
 7,400 7.64 7.71 7.64 0 0 0
05/12/2017
7.64
 50,500 7.36 7.71 7.36 0 0 0
04/12/2017
7.36
 48,600 7.15 7.36 7.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |