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)
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
21/02/2017
11.27
 103,670 11.27 11.43 11.27 5,000 98,300 -2.7
20/02/2017
11.27
 151,560 11.27 11.66 11.27 5,000 131,500 -3.6
17/02/2017
11.27
 15,680 11.31 11.43 11.23 5,000 7,400 -0.1
16/02/2017
11.31
 10,919 11.27 11.46 11.07 5,000 2,800 0.1
15/02/2017
11.27
 39,130 11.43 11.78 11.27 5,000 26,800 -0.6
14/02/2017
11.43
 1,880 11.23 11.43 10.99 0 0 0
13/02/2017
11.23
 29,500 11.70 11.70 11.07 0 9,200 -0.3
10/02/2017
11.70
 9,901 11.43 11.70 10.87 0 2,000 -0.1
09/02/2017
11.43
 30,979 10.79 11.82 10.87 0 2,000 -0.1
08/02/2017
10.79
 33,930 10.95 11.03 10.71 0 150 -0.0
07/02/2017
10.95
 1,795 10.75 11.07 10.32 0 0 0
06/02/2017
10.75
 13,000 10.28 10.75 10.12 5,000 0 0.1
03/02/2017
10.28
 11,500 10.04 10.67 10.04 0 0 0
02/02/2017
10.04
 37,200 10.08 10.12 9.29 0 0 0
25/01/2017
10.08
 5,120 9.45 10.24 9.41 4,900 0 0.1
24/01/2017
9.45
 3,300 9.41 9.45 9.29 3,200 0 0.1
23/01/2017
9.41
 5,917 9.41 9.45 9.29 5,000 17 0.1
20/01/2017
9.41
 6,100 9.41 9.45 9.29 5,000 0 0.1
19/01/2017
9.41
 400 9.49 9.49 9.29 0 0 0
18/01/2017
9.49
 200 9.49 9.49 9.29 0 0 0
17/01/2017
9.49
 380 9.45 9.49 9.29 0 0 0
16/01/2017
9.45
 2,090 9.45 9.45 9.41 1,800 0 0.0
13/01/2017
9.45
 8,480 9.84 9.88 9.45 2,900 0 0.1
12/01/2017
9.84
 2,580 10.00 10.00 9.49 0 0 0
11/01/2017
10.00
 9,600 9.45 10.00 9.45 3,000 0 0.1
10/01/2017
9.45
 3,000 9.45 9.45 9.41 3,000 0 0.1
09/01/2017
9.45
 5,012 9.45 9.45 9.45 3,000 0 0.1
06/01/2017
9.45
 1,500 9.45 9.49 9.09 0 0 0
05/01/2017
9.45
 3,700 9.49 9.49 9.29 3,000 0 0.1
04/01/2017
9.49
 4,500 9.45 9.49 9.45 3,000 0 0.1
03/01/2017
9.45
 1,740 9.49 9.49 9.09 0 0 0
30/12/2016
9.49
 4,800 9.65 9.65 9.49 0 0 0
29/12/2016
9.65
 3,700 9.80 9.80 9.49 0 0 0
28/12/2016
9.80
 457 9.80 9.80 9.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |