CTCP Cơ khí Xăng dầu (pms)

34.50
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
(2026-08-17) 		-0.50 -1.43% 400 0 0
34.50
35
34.50
2 tháng
(2026-07-16) 		-0.60 -1.71% 14,700 0 0
33.10
36
34.50
3 tháng
(2026-06-16) 		-0.50 -1.43% 22,400 0 0
33.10
36
34.50
6 tháng
(2026-03-18) 		3.66 11.88% 145,000 0 0
30.84
39
34.50
12 tháng
(2025-09-19) 		2.94 9.31% 231,600 -4,600 -0.2
30.38
39
34.50
24 tháng
(2024-09-24) 		7.32 26.91% 552,453 -7,100 -0.2
23.84
39
34.50
36 tháng
(2023-10-02) 		14.51 72.61% 1,329,305 -249,000 -6.8
18.37
39
34.50
60 tháng
(2021-10-11) 		20.07 139.08% 1,733,062 -259,291 -6.9
11.68
39
34.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2017
10.42
 7,410 10.42 10.54 10.30 0 0 0
27/06/2017
10.42
 8,613 10.42 10.58 10.22 0 0 0
26/06/2017
10.42
 6,830 10.63 10.63 10.42 0 0 0
23/06/2017
10.63
 8,759 10.42 10.67 10.42 0 0 0
22/06/2017
10.42
 11,710 10.46 10.50 10.34 0 0 0
21/06/2017
10.46
 23,220 10.58 10.58 9.86 0 0 0
20/06/2017
10.58
 16,700 10.58 10.67 10.02 1,000 0 0.0
19/06/2017
10.58
 5,730 10.34 10.63 10.02 0 0 0
16/06/2017
10.34
 3,420 10.46 10.50 10.34 0 0 0
15/06/2017
10.46
 6,360 10.54 10.54 10.42 100 0 0.0
14/06/2017
10.54
 12,700 10.79 10.79 10.54 0 0 0
13/06/2017
10.79
 2,160 10.79 10.79 10.50 1,000 0 0.0
12/06/2017
10.79
 4,920 11.03 11.03 10.58 1,000 0 0.0
09/06/2017
11.03
 2,020 10.75 11.03 10.99 1,000 0 0.0
08/06/2017
10.75
 400 11.19 11.19 10.75 0 0 0
07/06/2017
11.19
 5,602 10.75 11.19 10.42 0 0 0
06/06/2017
10.75
 901 10.83 10.83 10.75 300 0 0.0
05/06/2017
10.83
 700 11.03 11.03 10.83 0 0 0
02/06/2017
11.03
 2,624 11.19 11.19 10.91 1,100 0 0.0
01/06/2017
11.19
 140 11.31 11.31 11.19 0 0 0
31/05/2017
11.31
 0 11.31 11.31 11.31 0 0 0
30/05/2017
11.31
 6,850 11.31 11.31 11.19 1,500 0 0.0
29/05/2017: Cổ tức tiền mặt tỉ lệ: 33%
29/05/2017
11.31
 6,900 11.19 12.11 11.15 0 0 0
26/05/2017
11.19
 13,720 11.08 11.19 10.94 0 0 0
25/05/2017
11.08
 900 11.11 11.19 10.97 0 0 0
24/05/2017
11.11
 5,501 11.29 11.29 11.11 0 0 0
23/05/2017
11.29
 6,662 11.29 11.29 11.15 0 0 0
22/05/2017
11.29
 7,010 11.29 11.29 11.29 0 0 0
19/05/2017
11.29
 17,570 11.29 11.29 11.08 0 0 0
18/05/2017
11.29
 9,310 11.44 11.44 11.11 0 0 0
17/05/2017
11.44
 26,071 11.44 11.54 11.44 0 0 0
16/05/2017
11.44
 32,900 10.94 11.47 11.08 0 0 0
15/05/2017
10.94
 25,110 11.29 11.29 10.76 0 0 0
12/05/2017
11.29
 9,010 11.15 11.29 11.01 0 0 0
11/05/2017
11.15
 4,200 11.11 11.29 10.86 0 0 0
10/05/2017
11.11
 19,100 11.22 11.22 10.76 0 0 0
09/05/2017
11.22
 6,330 11.11 11.29 10.76 0 0 0
08/05/2017
11.11
 5,200 11.40 11.40 10.76 0 0 0
05/05/2017
11.40
 6,650 11.15 11.40 11.11 0 0 0
04/05/2017
11.15
 4,820 11.47 11.47 11.11 0 0 0
03/05/2017
11.47
 25,360 11.26 11.62 11.11 0 0 0
28/04/2017
11.26
 19,820 11.11 11.29 11.08 0 0 0
27/04/2017
11.11
 3,220 11.08 11.11 10.97 0 0 0
26/04/2017
11.08
 6,090 11.01 11.08 10.76 0 0 0
25/04/2017
11.01
 6,280 11.04 11.04 10.76 0 0 0
24/04/2017
11.04
 8,910 11.29 11.29 10.79 0 0 0
21/04/2017
11.29
 19,230 11.65 11.76 11.11 0 200 -0.0
20/04/2017
11.65
 19,100 11.08 11.76 11.11 0 800 -0.0
19/04/2017
11.08
 1,590 11.11 11.11 10.94 0 1,200 -0.0
18/04/2017
11.11
 0 11.11 11.11 11.11 0 0 0
17/04/2017
11.11
 3,700 11.01 11.11 10.40 0 0 0
14/04/2017
11.01
 18,552 10.97 11.01 10.76 0 0 0
13/04/2017
10.97
 6,834 11.15 11.29 10.76 0 0 0
12/04/2017
11.15
 1,510 11.29 11.33 11.04 0 0 0
11/04/2017
11.29
 32,601 11.04 11.37 10.94 0 0 0
10/04/2017
11.04
 3,950 11.04 11.04 10.76 900 0 0.0
07/04/2017
11.04
 23,350 11.40 11.40 10.40 0 0 0
05/04/2017
11.40
 23,840 11.47 11.47 11.29 1,500 0 0.0
04/04/2017
11.47
 27,800 11.65 11.65 11.08 7,500 0 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |