CTCP Cơ khí Xăng dầu (pms)

35
1
(2.94%)
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) 		-0.50 -1.45% 14,700 0 0
33.50
37
34
2 tháng
(2026-01-19) 		-1.10 -3.13% 29,800 -3,300 -0.1
33.50
37
34
3 tháng
(2025-12-18) 		-0.50 -1.45% 37,200 -3,300 -0.1
33.50
37.50
34
6 tháng
(2025-09-19) 		-0.80 -2.30% 86,600 -4,600 -0.2
33.50
37.50
34
12 tháng
(2025-03-24) 		0.80 2.40% 281,700 -6,600 -0.2
29.51
37.50
34
24 tháng
(2024-03-28) 		7.72 29.39% 816,466 -22,100 -0.7
25.60
37.50
34
36 tháng
(2023-04-03) 		16.27 91.74% 1,290,557 -279,201 -7.5
17.73
37.50
34
60 tháng
(2021-04-13) 		20.68 155.35% 1,794,975 -243,491 -6.6
11.91
37.50
34
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2017
7.91
 4,460 7.87 7.91 7.47 0 0 0
16/10/2017
7.87
 4,730 7.96 7.96 7.69 0 0 0
13/10/2017
7.96
 4,930 7.96 7.96 7.83 2,500 0 0.0
12/10/2017
7.96
 310 8.00 8.00 7.96 0 0 0
11/10/2017
8.00
 12,300 8.27 8.27 7.47 0 0 0
10/10/2017
8.27
 100 7.96 8.27 8.27 0 0 0
09/10/2017
7.96
 2,600 7.96 7.96 7.96 0 0 0
06/10/2017
7.96
 3,610 8.09 8.09 7.29 0 0 0
05/10/2017
8.09
 3,500 8.09 8.09 8.00 200 0 0.0
04/10/2017
8.09
 410 8.13 8.13 8.09 0 0 0
03/10/2017
8.13
 122 8.40 8.40 8.13 0 0 0
02/10/2017
8.40
 3,200 8.40 8.40 8.40 0 0 0
29/09/2017
8.40
 3,070 8.53 8.53 8.18 0 0 0
28/09/2017
8.53
 5,620 8.27 8.53 8.13 0 0 0
27/09/2017
8.27
 6,470 8.27 8.27 8.13 0 0 0
26/09/2017
8.27
 20 8.27 8.27 8.27 0 0 0
25/09/2017
8.27
 3,000 8.36 8.36 8.27 0 0 0
22/09/2017
8.36
 2,400 8.31 8.36 8.36 0 0 0
21/09/2017
8.31
 206 8.18 8.31 8.31 0 0 0
20/09/2017
8.18
 3,180 8.40 8.40 8.18 0 0 0
19/09/2017
8.40
 1,000 8.22 8.40 8.40 0 0 0
18/09/2017
8.22
 3,426 8.36 8.44 8.22 0 0 0
15/09/2017
8.36
 5,700 8.40 8.40 8.22 0 0 0
14/09/2017
8.40
 1,770 8.40 8.44 8.40 0 0 0
13/09/2017
8.40
 10,020 8.22 8.49 8.18 0 0 0
12/09/2017
8.22
 1,810 8.22 8.44 7.43 0 0 0
11/09/2017
8.22
 2,200 8.40 8.40 8.22 400 0 0.0
08/09/2017
8.40
 1,900 8.44 8.44 8.27 0 0 0
07/09/2017
8.44
 7,223 8.44 8.44 8.18 0 0 0
06/09/2017
8.44
 4,397 8.49 8.62 8.40 0 0 0
05/09/2017
8.49
 1,710 8.40 8.49 8.13 0 0 0
01/09/2017
8.40
 1,500 8.40 8.40 8.40 0 0 0
31/08/2017
8.40
 1,880 8.40 8.62 7.96 200 0 0.0
30/08/2017
8.40
 17,500 8.31 8.44 8.31 0 0 0
29/08/2017
8.31
 6,630 8.62 8.62 8.31 0 0 0
28/08/2017
8.62
 2,440 8.44 8.62 8.44 0 0 0
25/08/2017
8.44
 5,000 8.84 8.84 8.44 0 0 0
24/08/2017
8.84
 200 8.89 8.89 8.84 0 0 0
23/08/2017
8.89
 8,760 8.93 8.93 8.53 0 0 0
22/08/2017
8.93
 7,789 9.02 9.02 8.62 0 0 0
21/08/2017
9.02
 19,300 9.06 9.28 8.80 0 0 0
18/08/2017
9.06
 5,496 8.44 9.06 8.49 0 0 0
17/08/2017
8.44
 17,450 8.89 8.89 8.40 0 0 0
16/08/2017
8.89
 5,260 8.84 8.89 8.49 0 0 0
15/08/2017
8.84
 4,095 8.93 9.24 8.09 0 0 0
14/08/2017
8.93
 3,800 8.93 9.28 8.53 0 0 0
11/08/2017
8.93
 1,910 8.67 8.93 8.93 0 0 0
10/08/2017
8.67
 12,600 8.71 8.80 8.67 0 0 0
09/08/2017
8.71
 20,920 8.62 9.24 8.62 0 0 0
08/08/2017
8.62
 30,290 8.80 8.80 8.53 0 0 0
07/08/2017
8.80
 24,750 8.84 8.97 8.67 0 60 -0.0
04/08/2017
8.84
 35,161 9.06 9.11 8.44 0 0 0
03/08/2017
9.06
 33,720 9.11 9.28 8.84 0 0 0
02/08/2017
9.11
 136,711 10.08 10.08 9.11 0 0 0
01/08/2017
10.08
 16,260 11.19 11.19 10.08 0 0 0
31/07/2017
11.19
 300 11.01 11.19 11.19 0 0 0
28/07/2017
11.01
 600 11.05 11.14 10.92 0 0 0
27/07/2017
11.05
 1,100 11.10 11.10 10.61 0 0 0
26/07/2017
11.10
 0 11.10 11.10 11.10 0 0 0
25/07/2017
11.10
 0 11.10 11.10 11.10 0 0 0
24/07/2017
11.10
 0 11.10 11.10 11.10 0 0 0
21/07/2017
11.10
 400 10.83 11.10 10.83 0 0 0
20/07/2017
10.83
 6,100 10.88 11.23 10.83 0 0 0
19/07/2017
10.88
 1,200 11.01 11.19 10.88 0 0 0
18/07/2017
11.01
 2,700 10.79 11.05 10.83 400 0 0.0
17/07/2017
10.79
 6,900 11.23 11.23 10.79 0 0 0
14/07/2017
11.23
 2,200 11.27 11.27 11.19 0 0 0
13/07/2017
11.27
 700 11.05 11.27 11.27 400 0 0.0
12/07/2017
11.05
 4,550 11.45 11.45 11.05 0 0 0
11/07/2017
11.45
 0 11.45 11.45 11.45 0 0 0
10/07/2017
11.45
 8,710 11.41 11.45 11.05 0 0 0
07/07/2017
11.41
 1,900 11.14 11.41 11.14 0 0 0
06/07/2017
11.14
 14,892 11.58 11.58 11.05 0 0 0
05/07/2017
11.58
 0 11.58 11.58 11.58 0 0 0
04/07/2017
11.58
 400 11.58 11.58 11.54 0 0 0
03/07/2017
11.58
 11,293 11.63 11.63 11.27 3,900 0 0.1
30/06/2017
11.63
 1,010 11.49 11.67 11.49 0 0 0
29/06/2017
11.49
 7,300 11.49 11.54 11.41 0 0 0
28/06/2017
11.49
 7,410 11.49 11.63 11.36 0 0 0
27/06/2017
11.49
 8,613 11.49 11.67 11.27 0 0 0
26/06/2017
11.49
 6,830 11.72 11.72 11.49 0 0 0
23/06/2017
11.72
 8,759 11.49 11.76 11.49 0 0 0
22/06/2017
11.49
 11,710 11.54 11.58 11.41 0 0 0
21/06/2017
11.54
 23,220 11.67 11.67 10.88 0 0 0
20/06/2017
11.67
 16,700 11.67 11.76 11.05 1,000 0 0.0
19/06/2017
11.67
 5,730 11.41 11.72 11.05 0 0 0
16/06/2017
11.41
 3,420 11.54 11.58 11.41 0 0 0
15/06/2017
11.54
 6,360 11.63 11.63 11.49 100 0 0.0
14/06/2017
11.63
 12,700 11.89 11.89 11.63 0 0 0
13/06/2017
11.89
 2,160 11.89 11.89 11.58 1,000 0 0.0
12/06/2017
11.89
 4,920 12.16 12.16 11.67 1,000 0 0.0
09/06/2017
12.16
 2,020 11.85 12.16 12.11 1,000 0 0.0
08/06/2017
11.85
 400 12.33 12.33 11.85 0 0 0
07/06/2017
12.33
 5,602 11.85 12.33 11.49 0 0 0
06/06/2017
11.85
 901 11.94 11.94 11.85 300 0 0.0
05/06/2017
11.94
 700 12.16 12.16 11.94 0 0 0
02/06/2017
12.16
 2,624 12.33 12.33 12.03 1,100 0 0.0
01/06/2017
12.33
 140 12.47 12.47 12.33 0 0 0
31/05/2017
12.47
 0 12.47 12.47 12.47 0 0 0
30/05/2017
12.47
 6,850 12.47 12.47 12.33 1,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |