CTCP Cơ khí Xăng dầu (pms)

35
0
(0%)
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
(2026-05-19) 		-1.60 -4.37% 15,200 0 0
34
36.60
35
2 tháng
(2026-04-20) 		-4 -10.25% 75,100 0 0
33.60
39
35
3 tháng
(2026-03-20) 		3.26 10.26% 123,100 0 0
31.74
39
35
6 tháng
(2025-12-22) 		3.35 10.58% 161,200 -3,300 -0.1
30.38
39
35
12 tháng
(2025-06-23) 		5.34 18.02% 275,500 -4,600 -0.2
29.29
39
35
24 tháng
(2024-06-28) 		9.74 38.56% 581,443 -7,100 -0.2
23.84
39
35
36 tháng
(2023-07-04) 		17.24 97.09% 1,334,415 -249,801 -6.8
17.76
39
35
60 tháng
(2021-07-14) 		23.20 196.59% 1,814,822 -245,191 -6.6
10.84
39
35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/04/2017
11.65
 2,170 11.62 11.83 11.11 0 0 0
31/03/2017
11.62
 49,840 10.58 11.62 11.47 0 1,301,000 -35.8
30/03/2017
10.58
 102,119 10.51 11.54 10.51 0 4,000 -0.1
29/03/2017
10.51
 7,150 10.51 10.51 10.47 4,700 0 0.1
28/03/2017
10.51
 13,300 10.51 10.68 10.40 600 0 0.0
27/03/2017
10.51
 23,460 10.47 10.51 10.47 15,200 0 0.4
24/03/2017
10.47
 5,280 10.47 10.58 10.47 3,600 0 0.1
23/03/2017
10.47
 24,600 10.47 10.47 10.43 21,700 0 0.6
22/03/2017
10.47
 6,900 10.47 10.51 10.47 0 0 0
21/03/2017
10.47
 19,260 10.33 10.76 10.33 0 0 0
20/03/2017
10.33
 1,600 10.29 10.33 10.22 0 0 0
17/03/2017
10.29
 7,691 10.29 10.76 10.25 6,800 0 0.2
16/03/2017
10.29
 12,615 10.15 10.40 10.15 4,500 0 0.1
15/03/2017
10.15
 20,400 10.18 10.22 10.07 0 4,300 -0.1
14/03/2017
10.18
 5,200 10.18 10.22 10.15 0 3,000 -0.1
13/03/2017
10.18
 49,210 10.36 10.36 10.18 30,000 35,100 -0.1
10/03/2017
10.36
 31,015 10.22 10.47 10.22 13,000 18,400 -0.2
09/03/2017
10.22
 19,820 10.22 10.29 10.11 0 8,400 -0.2
08/03/2017
10.22
 24,880 10.22 10.29 10.07 0 8,000 -0.2
07/03/2017
10.22
 7,570 10.22 10.22 10.04 0 1,500 -0.0
06/03/2017
10.22
 3,830 10.22 10.22 10.22 0 2,000 -0.1
03/03/2017
10.22
 16,335 10.40 10.40 10.22 0 15,600 -0.4
02/03/2017
10.40
 27,075 10.25 10.40 10.25 0 0 0
01/03/2017
10.25
 2,681 10.18 10.25 9.97 0 0 0
28/02/2017
10.18
 18,820 10.25 10.25 10.04 0 0 0
27/02/2017
10.25
 9,091 10.36 10.36 10.25 0 0 0
24/02/2017
10.36
 16,360 10.36 10.36 10.29 5,000 2,000 0.1
23/02/2017
10.36
 39,951 10.36 10.58 10.22 3,400 7,400 -0.1
22/02/2017
10.36
 7,318 10.22 10.47 10.36 1,000 3,000 -0.1
21/02/2017
10.22
 103,670 10.22 10.36 10.22 5,000 98,300 -2.7
20/02/2017
10.22
 151,560 10.22 10.58 10.22 5,000 131,500 -3.6
17/02/2017
10.22
 15,680 10.25 10.36 10.18 5,000 7,400 -0.1
16/02/2017
10.25
 10,919 10.22 10.40 10.04 5,000 2,800 0.1
15/02/2017
10.22
 39,130 10.36 10.68 10.22 5,000 26,800 -0.6
14/02/2017
10.36
 1,880 10.18 10.36 9.97 0 0 0
13/02/2017
10.18
 29,500 10.61 10.61 10.04 0 9,200 -0.3
10/02/2017
10.61
 9,901 10.36 10.61 9.86 0 2,000 -0.1
09/02/2017
10.36
 30,979 9.79 10.72 9.86 0 2,000 -0.1
08/02/2017
9.79
 33,930 9.93 10.00 9.72 0 150 -0.0
07/02/2017
9.93
 1,795 9.75 10.04 9.36 0 0 0
06/02/2017
9.75
 13,000 9.32 9.75 9.18 5,000 0 0.1
03/02/2017
9.32
 11,500 9.11 9.68 9.11 0 0 0
02/02/2017
9.11
 37,200 9.14 9.18 8.43 0 0 0
25/01/2017
9.14
 5,120 8.57 9.29 8.53 4,900 0 0.1
24/01/2017
8.57
 3,300 8.53 8.57 8.43 3,200 0 0.1
23/01/2017
8.53
 5,917 8.53 8.57 8.43 5,000 17 0.1
20/01/2017
8.53
 6,100 8.53 8.57 8.43 5,000 0 0.1
19/01/2017
8.53
 400 8.60 8.60 8.43 0 0 0
18/01/2017
8.60
 200 8.60 8.60 8.43 0 0 0
17/01/2017
8.60
 380 8.57 8.60 8.43 0 0 0
16/01/2017
8.57
 2,090 8.57 8.57 8.53 1,800 0 0.0
13/01/2017
8.57
 8,480 8.93 8.96 8.57 2,900 0 0.1
12/01/2017
8.93
 2,580 9.07 9.07 8.60 0 0 0
11/01/2017
9.07
 9,600 8.57 9.07 8.57 3,000 0 0.1
10/01/2017
8.57
 3,000 8.57 8.57 8.53 3,000 0 0.1
09/01/2017
8.57
 5,012 8.57 8.57 8.57 3,000 0 0.1
06/01/2017
8.57
 1,500 8.57 8.60 8.25 0 0 0
05/01/2017
8.57
 3,700 8.60 8.60 8.43 3,000 0 0.1
04/01/2017
8.60
 4,500 8.57 8.60 8.57 3,000 0 0.1
03/01/2017
8.57
 1,740 8.60 8.60 8.25 0 0 0
30/12/2016
8.60
 4,800 8.75 8.75 8.60 0 0 0
29/12/2016
8.75
 3,700 8.89 8.89 8.60 0 0 0
28/12/2016
8.89
 457 8.89 8.89 8.50 0 0 0
27/12/2016
8.89
 3,200 8.89 8.96 8.60 2,000 0 0.0
26/12/2016
8.89
 8,430 8.86 8.89 8.17 5,000 0 0.1
23/12/2016
8.86
 6,900 8.89 8.89 8.71 6,000 0 0.1
22/12/2016
8.89
 5,120 8.89 8.89 8.86 5,000 0 0.1
21/12/2016
8.89
 2,270 8.43 8.96 7.89 0 0 0
20/12/2016
8.43
 3,030 8.60 8.78 8.43 0 0 0
19/12/2016
8.60
 2,200 8.25 8.78 8.28 0 0 0
16/12/2016
8.25
 6,600 9.11 9.11 8.25 0 0 0
15/12/2016
9.11
 100 8.39 9.11 9.11 0 100 -0.0
14/12/2016
8.39
 2,200 8.07 8.39 8.17 0 0 0
13/12/2016
8.07
 17,380 8.75 8.75 8.00 3,000 0 0.1
12/12/2016
8.75
 8,500 9.72 9.72 8.75 0 0 0
09/12/2016
9.72
 1,400 9.68 9.72 8.96 0 0 0
08/12/2016
9.68
 24,810 9.04 9.68 8.96 0 4,000 -0.1
07/12/2016
9.04
 3,405 8.89 9.04 8.89 0 400 -0.0
06/12/2016
8.89
 1,080 8.89 8.89 8.64 0 500 -0.0
05/12/2016
8.89
 10,800 8.82 8.89 8.68 0 100 -0.0
02/12/2016
8.82
 3,610 8.82 8.82 8.68 0 0 0
01/12/2016
8.82
 9,900 8.75 8.86 8.75 0 0 0
30/11/2016
8.75
 1,600 8.78 8.78 8.50 0 0 0
29/11/2016
8.78
 2,320 8.60 8.78 8.32 0 0 0
28/11/2016
8.60
 5,180 8.57 8.60 8.25 0 0 0
25/11/2016
8.57
 4,000 8.39 8.86 8.39 0 0 0
24/11/2016
8.39
 7,700 8.39 8.46 7.57 1,700 0 0.0
23/11/2016
8.39
 12,300 8.39 8.39 8.25 5,000 5,000 0.0
22/11/2016
8.39
 6,100 8.43 8.43 8.21 0 0 0
21/11/2016
8.43
 2,390 8.50 8.50 8.21 0 0 0
18/11/2016
8.50
 300 8.32 8.50 8.50 0 0 0
17/11/2016
8.32
 19,700 8.35 8.35 8.14 10,000 0 0.2
16/11/2016
8.35
 11,800 8.43 8.43 8.10 10,000 0 0.2
15/11/2016
8.43
 5,000 8.60 8.60 8.14 0 0 0
14/11/2016
8.60
 1,300 8.53 8.60 8.53 0 0 0
11/11/2016
8.53
 45,600 8.53 9.14 7.89 0 42,800 -0.9
10/11/2016
8.53
 21,140 7.82 8.57 7.78 1,700 0 0.0
09/11/2016
7.82
 2,520 7.78 7.82 7.53 0 0 0
08/11/2016
7.78
 4,520 7.92 7.92 7.74 0 0 0
07/11/2016
7.92
 4,600 7.89 7.92 7.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |