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
(2026-05-20) 		-0.60 -1.69% 15,300 0 0
34
36.50
35
2 tháng
(2026-04-20) 		-4 -10.25% 75,200 0 0
33.60
39
35
3 tháng
(2026-03-23) 		3.26 10.26% 123,200 0 0
31.74
39
35
6 tháng
(2025-12-22) 		3.35 10.58% 161,300 -3,300 -0.1
30.38
39
35
12 tháng
(2025-06-24) 		5.34 18.02% 275,100 -4,600 -0.2
29.29
39
35
24 tháng
(2024-07-01) 		9.91 39.48% 578,920 -7,100 -0.2
23.84
39
35
36 tháng
(2023-07-05) 		17.24 97.09% 1,334,415 -249,801 -6.8
17.76
39
35
60 tháng
(2021-07-15) 		23.46 203.18% 1,809,522 -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)
06/04/2015
2.71
 300 2.77 2.77 2.52 0 0 0
03/04/2015
2.77
 100 2.74 2.77 2.77 0 0 0
02/04/2015
2.74
 5,210 2.68 2.74 2.71 0 0 0
01/04/2015
2.68
 3,100 2.77 2.77 2.68 0 0 0
31/03/2015
2.77
 1,100 2.77 2.77 2.58 0 0 0
30/03/2015
2.77
 200 2.71 2.89 2.77 0 0 0
27/03/2015
2.71
 0 2.71 2.71 2.71 0 0 0
26/03/2015
2.71
 1,500 2.64 2.71 2.71 0 0 0
25/03/2015
2.64
 0 2.64 2.64 2.64 0 0 0
24/03/2015
2.64
 100 2.77 2.77 2.64 0 0 0
23/03/2015
2.77
 2,500 2.64 2.77 2.77 1,800 0 0.0
20/03/2015
2.64
 630 2.80 2.83 2.61 0 0 0
19/03/2015
2.80
 1,700 2.77 2.83 2.49 1,000 0 0.0
18/03/2015
2.77
 0 2.77 2.77 2.77 0 0 0
17/03/2015
2.77
 100 2.77 2.77 2.77 0 0 0
16/03/2015
2.77
 630 2.80 2.80 2.77 0 0 0
13/03/2015
2.80
 800 2.80 2.80 2.74 0 0 0
12/03/2015
2.80
 100 2.71 2.80 2.80 0 0 0
11/03/2015
2.71
 300 2.74 2.74 2.71 0 0 0
10/03/2015
2.74
 27 2.74 2.74 2.74 0 0 0
09/03/2015
2.74
 4,000 2.74 2.74 2.74 0 0 0
06/03/2015
2.74
 6,800 2.83 2.83 2.68 0 0 0
05/03/2015
2.83
 860 2.74 2.83 2.80 0 0 0
04/03/2015
2.74
 100 2.80 2.80 2.74 0 0 0
03/03/2015
2.80
 400 2.77 2.80 2.77 0 0 0
02/03/2015
2.77
 0 2.77 2.77 2.77 0 0 0
27/02/2015
2.77
 2,400 2.95 2.95 2.74 0 0 0
26/02/2015
2.95
 325 2.95 2.95 2.95 0 0 0
25/02/2015
2.95
 3,240 2.89 2.98 2.95 0 0 0
24/02/2015
2.89
 1,700 2.80 2.89 2.80 0 0 0
13/02/2015
2.80
 85 2.80 2.80 2.80 0 0 0
12/02/2015
2.80
 230 2.80 2.83 2.80 0 0 0
11/02/2015
2.80
 300 2.71 2.83 2.80 0 0 0
10/02/2015
2.71
 300 2.68 2.71 2.68 0 0 0
09/02/2015
2.68
 740 2.71 2.71 2.64 0 0 0
06/02/2015
2.71
 180 2.71 2.71 2.71 0 0 0
05/02/2015
2.71
 0 2.71 2.71 2.71 0 0 0
04/02/2015
2.71
 0 2.71 2.71 2.71 0 0 0
03/02/2015
2.71
 200 2.71 2.71 2.49 0 0 0
02/02/2015
2.71
 0 2.71 2.71 2.71 0 0 0
30/01/2015
2.71
 1,000 2.71 2.71 2.71 0 1,000 -0.0
29/01/2015
2.71
 200 2.71 2.71 2.71 0 0 0
28/01/2015
2.71
 0 2.71 2.71 2.71 0 0 0
27/01/2015
2.71
 0 2.71 2.71 2.71 0 0 0
26/01/2015
2.71
 350 2.80 2.80 2.71 0 0 0
23/01/2015
2.80
 5,400 2.80 2.80 2.61 0 0 0
22/01/2015
2.80
 0 2.80 2.80 2.80 0 0 0
21/01/2015
2.80
 200 2.64 2.80 2.80 0 0 0
20/01/2015
2.64
 500 2.77 2.77 2.64 0 500 -0.0
19/01/2015
2.77
 1,800 2.86 2.86 2.74 0 0 0
16/01/2015
2.86
 0 2.86 2.86 2.86 0 0 0
15/01/2015
2.86
 6,800 2.86 3.13 2.86 6,400 0 0.1
14/01/2015
2.86
 140 2.86 2.86 2.86 0 0 0
13/01/2015
2.86
 3,500 2.61 2.86 2.86 2,600 0 0.0
12/01/2015
2.61
 12,000 2.83 2.86 2.58 0 0 0
09/01/2015
2.83
 8,900 3.13 3.13 2.83 0 0 0
08/01/2015
3.13
 0 3.13 3.13 3.13 0 0 0
07/01/2015
3.13
 60 3.13 3.13 3.13 0 0 0
06/01/2015
3.13
 5,700 3.01 3.13 2.74 0 0 0
05/01/2015
3.01
 1,300 3.31 3.31 3.01 0 0 0
31/12/2014
3.31
 1,975 3.04 3.31 2.80 0 0 0
30/12/2014
3.04
 800 3.07 3.07 2.77 0 0 0
29/12/2014
3.07
 500 3.01 3.19 3.07 0 0 0
26/12/2014
3.01
 1,000 2.80 3.01 2.86 0 0 0
25/12/2014
2.80
 1,400 2.58 2.83 2.68 0 0 0
24/12/2014
2.58
 100 2.37 2.58 2.58 0 0 0
23/12/2014
2.37
 835 2.58 2.80 2.37 0 0 0
22/12/2014
2.58
 290 2.83 2.83 2.58 0 0 0
19/12/2014
2.83
 1,600 3.01 3.01 2.83 0 0 0
18/12/2014
3.01
 200 2.92 3.01 3.01 0 0 0
17/12/2014
2.92
 9,400 2.71 2.92 2.58 0 0 0
16/12/2014
2.71
 6,100 2.98 3.10 2.71 0 0 0
15/12/2014
2.98
 900 3.28 3.28 2.98 0 0 0
12/12/2014
3.28
 1,500 3.31 3.31 3.01 0 0 0
11/12/2014
3.31
 500 3.37 3.68 3.04 0 0 0
10/12/2014
3.37
 8,100 3.16 3.43 2.86 0 0 0
09/12/2014
3.16
 1,400 3.19 3.19 2.89 0 0 0
08/12/2014
3.19
 61,600 2.95 3.19 2.80 42,800 0 0.4
05/12/2014
2.95
 2,850 2.95 3.01 2.92 0 0 0
04/12/2014
2.95
 400 2.80 2.95 2.80 0 0 0
03/12/2014
2.80
 200 3.04 3.04 2.80 0 0 0
02/12/2014
3.04
 4,600 2.80 3.04 2.55 0 0 0
01/12/2014
2.80
 6,000 3.10 3.37 2.80 0 0 0
28/11/2014
3.10
 13,600 2.98 3.19 2.71 0 1,000 -0.0
27/11/2014
2.98
 6,840 2.98 3.25 2.74 0 1,000 -0.0
26/11/2014
2.98
 2,100 3.04 3.04 2.74 0 0 0
25/11/2014
3.04
 6,200 2.86 3.04 2.64 0 0 0
24/11/2014
2.86
 300 3.16 3.16 2.86 0 0 0
21/11/2014
3.16
 2,800 3.50 3.50 3.16 0 0 0
20/11/2014
3.50
 0 3.50 3.50 3.50 0 0 0
19/11/2014
3.50
 4,200 3.22 3.50 2.92 0 0 0
18/11/2014
3.22
 7,100 2.95 3.22 2.77 0 1,000 -0.0
17/11/2014
2.95
 4,610 2.83 2.95 2.64 0 0 0
14/11/2014
2.83
 6,000 2.77 2.83 2.55 0 0 0
13/11/2014
2.77
 100 2.71 2.77 2.77 0 0 0
12/11/2014
2.71
 1,000 2.98 2.98 2.71 0 0 0
11/11/2014
2.98
 3,700 2.74 2.98 2.89 0 0 0
10/11/2014
2.74
 8,000 2.74 2.74 2.71 0 0 0
07/11/2014
2.74
 500 2.61 2.74 2.68 0 0 0
06/11/2014
2.61
 8,700 2.49 2.61 2.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |