CTCP Cơ khí Xăng dầu (pms)

35
0.10
(0.29%)
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
(2025-11-05) 		-0.90 -2.51% 5,200 0 0
34
35.80
35
2 tháng
(2025-10-06) 		-0.10 -0.29% 35,400 0 0
33.50
37
35
3 tháng
(2025-09-08) 		1.40 4.18% 69,200 -1,300 -0.0
33
37
35
6 tháng
(2025-06-09) 		1.90 5.76% 128,100 -1,300 -0.0
32.30
37
35
12 tháng
(2024-12-10) 		5.66 19.37% 325,730 -3,800 -0.1
28.50
37
35
24 tháng
(2023-12-18) 		12.18 53.63% 1,124,563 -245,500 -6.7
22.12
37
35
36 tháng
(2022-12-21) 		17.94 105.76% 1,276,244 -275,901 -7.4
15.65
37
35
60 tháng
(2020-12-31) 		25.34 265.20% 1,859,437 -239,391 -6.5
9.30
37
35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/05/2017: Cổ tức tiền mặt tỉ lệ: 33%
29/05/2017
12.47
 6,900 12.33 13.35 12.29 0 0 0
26/05/2017
12.33
 13,720 12.22 12.33 12.06 0 0 0
25/05/2017
12.22
 900 12.26 12.33 12.10 0 0 0
24/05/2017
12.26
 5,501 12.45 12.45 12.26 0 0 0
23/05/2017
12.45
 6,662 12.45 12.45 12.29 0 0 0
22/05/2017
12.45
 7,010 12.45 12.45 12.45 0 0 0
19/05/2017
12.45
 17,570 12.45 12.45 12.22 0 0 0
18/05/2017
12.45
 9,310 12.61 12.61 12.26 0 0 0
17/05/2017
12.61
 26,071 12.61 12.73 12.61 0 0 0
16/05/2017
12.61
 32,900 12.06 12.65 12.22 0 0 0
15/05/2017
12.06
 25,110 12.45 12.45 11.86 0 0 0
12/05/2017
12.45
 9,010 12.29 12.45 12.14 0 0 0
11/05/2017
12.29
 4,200 12.26 12.45 11.98 0 0 0
10/05/2017
12.26
 19,100 12.37 12.37 11.86 0 0 0
09/05/2017
12.37
 6,330 12.26 12.45 11.86 0 0 0
08/05/2017
12.26
 5,200 12.57 12.57 11.86 0 0 0
05/05/2017
12.57
 6,650 12.29 12.57 12.26 0 0 0
04/05/2017
12.29
 4,820 12.65 12.65 12.26 0 0 0
03/05/2017
12.65
 25,360 12.41 12.81 12.26 0 0 0
28/04/2017
12.41
 19,820 12.26 12.45 12.22 0 0 0
27/04/2017
12.26
 3,220 12.22 12.26 12.10 0 0 0
26/04/2017
12.22
 6,090 12.14 12.22 11.86 0 0 0
25/04/2017
12.14
 6,280 12.18 12.18 11.86 0 0 0
24/04/2017
12.18
 8,910 12.45 12.45 11.90 0 0 0
21/04/2017
12.45
 19,230 12.85 12.97 12.26 0 200 -0.0
20/04/2017
12.85
 19,100 12.22 12.97 12.26 0 800 -0.0
19/04/2017
12.22
 1,590 12.26 12.26 12.06 0 1,200 -0.0
18/04/2017
12.26
 0 12.26 12.26 12.26 0 0 0
17/04/2017
12.26
 3,700 12.14 12.26 11.46 0 0 0
14/04/2017
12.14
 18,552 12.10 12.14 11.86 0 0 0
13/04/2017
12.10
 6,834 12.29 12.45 11.86 0 0 0
12/04/2017
12.29
 1,510 12.45 12.49 12.18 0 0 0
11/04/2017
12.45
 32,601 12.18 12.53 12.06 0 0 0
10/04/2017
12.18
 3,950 12.18 12.18 11.86 900 0 0.0
07/04/2017
12.18
 23,350 12.57 12.57 11.46 0 0 0
05/04/2017
12.57
 23,840 12.65 12.65 12.45 1,500 0 0.0
04/04/2017
12.65
 27,800 12.85 12.85 12.22 7,500 0 0.2
03/04/2017
12.85
 2,170 12.81 13.05 12.26 0 0 0
31/03/2017
12.81
 49,840 11.66 12.81 12.65 0 1,301,000 -35.8
30/03/2017
11.66
 102,119 11.58 12.73 11.58 0 4,000 -0.1
29/03/2017
11.58
 7,150 11.58 11.58 11.54 4,700 0 0.1
28/03/2017
11.58
 13,300 11.58 11.78 11.46 600 0 0.0
27/03/2017
11.58
 23,460 11.54 11.58 11.54 15,200 0 0.4
24/03/2017
11.54
 5,280 11.54 11.66 11.54 3,600 0 0.1
23/03/2017
11.54
 24,600 11.54 11.54 11.50 21,700 0 0.6
22/03/2017
11.54
 6,900 11.54 11.58 11.54 0 0 0
21/03/2017
11.54
 19,260 11.39 11.86 11.39 0 0 0
20/03/2017
11.39
 1,600 11.35 11.39 11.27 0 0 0
17/03/2017
11.35
 7,691 11.35 11.86 11.31 6,800 0 0.2
16/03/2017
11.35
 12,615 11.19 11.46 11.19 4,500 0 0.1
15/03/2017
11.19
 20,400 11.23 11.27 11.11 0 4,300 -0.1
14/03/2017
11.23
 5,200 11.23 11.27 11.19 0 3,000 -0.1
13/03/2017
11.23
 49,210 11.43 11.43 11.23 30,000 35,100 -0.1
10/03/2017
11.43
 31,015 11.27 11.54 11.27 13,000 18,400 -0.2
09/03/2017
11.27
 19,820 11.27 11.35 11.15 0 8,400 -0.2
08/03/2017
11.27
 24,880 11.27 11.35 11.11 0 8,000 -0.2
07/03/2017
11.27
 7,570 11.27 11.27 11.07 0 1,500 -0.0
06/03/2017
11.27
 3,830 11.27 11.27 11.27 0 2,000 -0.1
03/03/2017
11.27
 16,335 11.46 11.46 11.27 0 15,600 -0.4
02/03/2017
11.46
 27,075 11.31 11.46 11.31 0 0 0
01/03/2017
11.31
 2,681 11.23 11.31 10.99 0 0 0
28/02/2017
11.23
 18,820 11.31 11.31 11.07 0 0 0
27/02/2017
11.31
 9,091 11.43 11.43 11.31 0 0 0
24/02/2017
11.43
 16,360 11.43 11.43 11.35 5,000 2,000 0.1
23/02/2017
11.43
 39,951 11.43 11.66 11.27 3,400 7,400 -0.1
22/02/2017
11.43
 7,318 11.27 11.54 11.43 1,000 3,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |