CTCP Cơ khí Xăng dầu (pms)

33.10
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
(2026-06-30) 		-1.50 -4.27% 15,300 0 0
33.10
36
33.10
2 tháng
(2026-06-01) 		-0.40 -1.18% 25,400 0 0
33.10
36.50
33.10
3 tháng
(2026-05-04) 		-2.40 -6.67% 60,600 0 0
33.10
36.60
33.10
6 tháng
(2026-02-02) 		1.86 5.85% 168,300 0 0
30.38
39
33.10
12 tháng
(2025-08-04) 		3.13 10.26% 274,400 -4,600 -0.2
29.29
39
33.10
24 tháng
(2024-08-09) 		7.59 29.17% 572,430 -7,100 -0.2
23.84
39
33.10
36 tháng
(2023-08-15) 		14.07 72.08% 1,349,705 -249,801 -6.8
18.37
39
33.10
60 tháng
(2021-08-25) 		21.35 174.29% 1,796,410 -248,591 -6.7
11.68
39
33.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/10/2025
30.93
 2,000 30.93 30.93 30.93 0 0 0
08/10/2025
30.93
 100 30.93 30.93 30.93 0 0 0
07/10/2025
31.74
 2,700 31.74 31.74 31.74 0 0 0
06/10/2025
31.74
 3,000 31.65 31.83 31.65 0 0 0
03/10/2025
31.65
 2,400 31.29 31.65 31.02 0 1,300 -0.0
02/10/2025
31.92
 0 31.92 31.92 31.92 0 0 0
01/10/2025
31.92
 0 31.92 31.92 31.92 0 0 0
30/09/2025
31.92
 400 31.02 31.92 31.02 0 0 0
29/09/2025
31.92
 3,200 31.65 31.92 31.65 0 0 0
26/09/2025
31.56
 4,500 30.84 31.74 30.84 0 0 0
25/09/2025
31.56
 200 30.84 31.56 30.84 0 0 0
24/09/2025
31.56
 800 30.47 31.56 30.47 0 0 0
23/09/2025
31.56
 1,500 31.56 31.56 31.56 0 0 0
22/09/2025
31.56
 0 31.56 31.56 31.56 0 0 0
19/09/2025
31.56
 0 31.56 31.56 31.56 0 0 0
18/09/2025
31.56
 0 31.56 31.56 31.56 0 0 0
17/09/2025
31.56
 600 30.29 31.56 30.29 0 0 0
16/09/2025
31.65
 3,400 31.56 31.65 31.56 0 0 0
15/09/2025
31.56
 1,100 31.29 31.56 30.02 0 0 0
12/09/2025
30.84
 13,100 30.38 30.84 30.38 0 0 0
11/09/2025
29.93
 1,300 29.93 29.93 29.93 0 0 0
10/09/2025
29.93
 1,000 29.93 29.93 29.93 0 0 0
09/09/2025
29.93
 300 29.93 29.93 29.93 0 0 0
08/09/2025
30.38
 0 30.38 30.38 30.38 0 0 0
05/09/2025
30.38
 3,600 30.38 30.84 30.38 0 0 0
04/09/2025
30.20
 1,400 30.20 30.20 30.20 0 0 0
03/09/2025
30.20
 2,700 29.84 30.20 29.57 0 0 0
29/08/2025
30.02
 0 30.02 30.02 30.02 0 0 0
28/08/2025
30.02
 0 30.02 30.02 30.02 0 0 0
27/08/2025
30.02
 200 30.02 30.02 30.02 0 0 0
26/08/2025
30.02
 0 30.02 30.02 30.02 0 0 0
25/08/2025
30.02
 0 30.02 30.02 30.02 0 0 0
22/08/2025
30.02
 1,300 30.02 30.02 30.02 0 0 0
21/08/2025
31.11
 800 30.29 31.11 30.29 0 0 0
20/08/2025
30.02
 700 30.02 30.02 30.02 0 0 0
19/08/2025
29.93
 700 29.93 29.93 29.93 0 0 0
18/08/2025
29.93
 0 29.93 29.93 29.93 0 0 0
15/08/2025
29.93
 200 29.93 29.93 29.93 0 0 0
14/08/2025
29.93
 0 29.93 29.93 29.93 0 0 0
13/08/2025
29.93
 1,800 29.93 30.38 29.93 0 0 0
12/08/2025
30.02
 700 29.93 30.02 29.93 0 0 0
11/08/2025
29.93
 900 29.84 30.20 29.84 0 0 0
08/08/2025
29.93
 700 29.93 29.93 29.93 0 0 0
07/08/2025
30.29
 2,400 30.29 30.29 29.75 0 0 0
06/08/2025
30.02
 1,400 29.93 30.02 29.47 0 0 0
05/08/2025
29.29
 500 29.29 29.29 29.29 0 0 0
04/08/2025
30.47
 2,700 29.47 30.47 29.47 0 0 0
01/08/2025
29.38
 0 29.38 29.38 29.38 0 0 0
31/07/2025
29.38
 900 29.38 29.38 27.21 0 0 0
30/07/2025
29.57
 400 29.57 29.57 29.57 0 0 0
29/07/2025
29.47
 100 29.47 29.47 29.47 0 0 0
28/07/2025
30.20
 700 29.93 30.20 29.47 0 0 0
25/07/2025
29.47
 2,200 29.38 29.47 29.29 0 0 0
24/07/2025
29.47
 400 29.38 29.47 29.38 0 0 0
23/07/2025
29.38
 400 29.38 29.38 29.38 0 0 0
22/07/2025
29.38
 1,400 29.57 29.57 29.47 0 0 0
21/07/2025
29.66
 200 29.66 29.66 29.66 0 0 0
18/07/2025
29.84
 2,100 29.57 29.93 29.57 0 0 0
17/07/2025
29.93
 0 29.93 29.93 29.93 0 0 0
16/07/2025
29.93
 1,100 30.02 30.02 29.93 0 0 0
15/07/2025
29.93
 1,400 29.93 29.93 29.93 0 0 0
14/07/2025
29.93
 900 30.02 30.02 29.93 0 0 0
11/07/2025
30.02
 1,400 29.66 29.66 29.66 0 0 0
10/07/2025
29.47
 0 29.47 29.47 29.47 0 0 0
09/07/2025
29.47
 1,100 29.47 29.47 29.47 0 0 0
08/07/2025
29.47
 400 29.38 29.47 29.38 0 0 0
07/07/2025
29.38
 100 29.38 29.38 29.38 0 0 0
04/07/2025
29.29
 1,200 29.57 29.93 27.75 0 0 0
03/07/2025
30.38
 200 30.38 30.38 30.38 0 0 0
02/07/2025
29.66
 1,400 29.57 29.57 29.57 0 0 0
01/07/2025
29.57
 500 30.38 30.38 29.57 0 0 0
30/06/2025
29.57
 1,200 30.56 32.11 29.57 0 0 0
27/06/2025
29.57
 100 29.57 29.57 29.57 0 0 0
26/06/2025
29.57
 200 29.57 29.57 29.57 0 0 0
25/06/2025
29.57
 400 29.66 29.66 29.57 0 0 0
24/06/2025
29.66
 300 29.38 29.66 29.38 0 0 0
23/06/2025
29.66
 500 29.75 29.75 29.66 0 0 0
20/06/2025
30.74
 0 30.74 30.74 30.74 0 0 0
19/06/2025
30.74
 100 30.74 30.74 30.74 0 0 0
18/06/2025
29.66
 500 29.93 32.38 29.66 0 0 0
17/06/2025
29.66
 4,000 29.57 29.66 29.57 0 0 0
16/06/2025
29.57
 1,600 29.57 29.57 29.57 0 0 0
13/06/2025
29.57
 200 29.57 29.57 29.57 0 0 0
12/06/2025
29.57
 2,600 29.75 29.93 29.57 0 0 0
11/06/2025
29.84
 3,000 29.84 29.84 29.84 0 0 0
10/06/2025
29.75
 1,500 29.93 29.93 29.93 0 0 0
09/06/2025
29.93
 1,500 29.93 30.02 29.93 0 0 0
06/06/2025
29.93
 1,700 29.93 29.93 29.75 0 0 0
05/06/2025
29.93
 3,500 29.66 29.93 29.57 0 0 0
04/06/2025
29.66
 6,300 29.66 29.66 29.57 0 0 0
03/06/2025
29.66
 1,000 29.66 29.66 29.66 0 0 0
02/06/2025
29.66
 3,700 29.75 29.75 29.47 0 2,000 -0.1
30/05/2025: Cổ tức tiền mặt tỉ lệ: 30%
30/05/2025
30.56
 4,200 33.83 33.83 29.57 0 0 0
29/05/2025
32.29
 10,900 32.29 32.37 32.12 0 0 0
28/05/2025
32.37
 8,800 32.12 32.37 32.04 0 0 0
27/05/2025
32.12
 12,600 32.20 32.37 32.12 0 0 0
26/05/2025
32.20
 6,800 32.20 32.37 31.78 0 0 0
23/05/2025
32.12
 8,700 31.45 32.12 31.45 0 0 0
22/05/2025
31.45
 8,400 31.28 31.78 31.12 0 0 0
21/05/2025
31.28
 4,400 31.78 31.78 31.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |