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)
19/07/2018
13.28
 272,430 13.21 13.35 13.15 0 0 0
18/07/2018
13.21
 245,990 13.02 13.25 13.02 0 0 0
17/07/2018
13.02
 179,090 12.98 13.02 12.82 0 0 0
16/07/2018
12.98
 165,700 12.98 13.11 12.92 0 0 0
13/07/2018
12.98
 150,750 12.92 13.11 12.92 40 0 0.0
12/07/2018
12.92
 146,110 12.82 12.98 12.75 0 0 0
11/07/2018
12.82
 93,920 13.18 13.31 12.82 0 0 0
10/07/2018
13.18
 115,620 13.18 13.28 13.15 0 0 0
09/07/2018
13.18
 166,260 13.18 13.41 13.18 100 0 0.0
06/07/2018
13.18
 118,560 13.48 13.48 13.18 0 0 0
05/07/2018
13.48
 108,430 14.00 14.00 13.48 0 0 0
04/07/2018
14.00
 162,640 13.97 14.04 13.87 0 0 0
03/07/2018
13.97
 160,800 14.89 14.89 13.97 0 0 0
02/07/2018
14.89
 119,160 15.51 15.51 14.89 0 0 0
29/06/2018
15.51
 140,770 15.71 15.71 15.51 0 0 0
28/06/2018
15.71
 184,810 16.24 16.24 15.71 0 0 0
27/06/2018
16.24
 170,600 16.30 16.34 16.20 0 0 0
26/06/2018
16.30
 172,090 16.53 16.53 16.20 0 0 0
25/06/2018
16.53
 229,760 16.43 16.60 16.47 0 0 0
22/06/2018
16.43
 171,440 16.27 16.47 16.27 0 0 0
21/06/2018
16.27
 167,240 16.43 16.47 16.27 0 0 0
20/06/2018
16.43
 229,270 15.97 16.43 16.04 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |