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
(2026-05-13) 		-0.30 -0.85% 18,300 0 0
34
36.60
35
2 tháng
(2026-04-13) 		-0.37 -1.05% 109,000 0 0
33.60
39
35
3 tháng
(2026-03-16) 		4.16 13.51% 122,700 0 0
30.84
39
35
6 tháng
(2025-12-15) 		3.71 11.86% 159,900 -3,300 -0.1
30.38
39
35
12 tháng
(2025-06-17) 		5.34 18.02% 278,500 -4,600 -0.2
29.29
39
35
24 tháng
(2024-06-24) 		9.82 39.02% 587,723 -7,100 -0.2
23.84
39
35
36 tháng
(2023-06-28) 		16.78 92.10% 1,333,918 -249,801 -6.8
17.76
39
35
60 tháng
(2021-07-08) 		22.88 188.74% 1,815,367 -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)
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
20/05/2025
31.78
 0 31.78 31.78 31.78 0 0 0
19/05/2025
31.78
 3,500 30.53 31.78 29.69 0 0 0
16/05/2025
30.20
 0 30.20 30.20 30.20 0 0 0
15/05/2025
30.20
 3,200 30.36 30.36 30.11 0 0 0
14/05/2025
30.11
 500 30.11 30.11 30.11 0 0 0
13/05/2025
30.11
 800 30.11 30.11 29.11 0 0 0
12/05/2025
30.11
 500 30.11 30.11 30.11 0 0 0
09/05/2025
30.11
 1,200 30.11 30.11 30.11 0 0 0
08/05/2025
30.11
 0 30.11 30.11 30.11 0 0 0
07/05/2025
30.11
 500 30.95 30.95 30.11 0 0 0
06/05/2025
31.53
 700 29.28 32.70 29.28 0 0 0
05/05/2025
30.45
 0 30.45 30.45 30.45 0 0 0
29/04/2025
30.45
 1,100 27.10 30.45 27.10 0 0 0
28/04/2025
28.02
 800 28.02 28.02 28.02 0 0 0
25/04/2025
30.78
 0 30.78 30.78 30.78 0 0 0
24/04/2025
30.78
 1,200 30.11 30.78 30.11 0 0 0
23/04/2025
30.11
 200 29.36 30.11 29.36 0 0 0
22/04/2025
28.94
 0 28.94 28.94 28.94 0 0 0
21/04/2025
28.94
 100 28.94 28.94 28.94 0 0 0
18/04/2025
28.94
 100 28.94 28.94 28.94 0 0 0
17/04/2025
28.94
 0 28.94 28.94 28.94 0 0 0
16/04/2025
28.94
 0 28.94 28.94 28.94 0 0 0
15/04/2025
28.94
 0 28.94 28.94 28.94 0 0 0
14/04/2025
28.94
 200 26.35 28.94 26.35 0 0 0
11/04/2025
28.86
 0 28.86 28.86 28.86 0 0 0
10/04/2025
28.86
 0 28.86 28.86 28.86 0 0 0
09/04/2025
28.86
 400 29.28 29.28 28.86 0 0 0
08/04/2025
26.77
 3,100 29.28 29.28 26.77 0 0 0
04/04/2025
29.28
 2,400 28.86 29.28 28.86 0 0 0
03/04/2025
28.94
 2,300 29.28 29.28 28.77 0 0 0
02/04/2025
30.28
 0 30.28 30.28 30.28 0 0 0
01/04/2025
30.28
 200 30.28 30.28 30.28 0 0 0
31/03/2025
30.28
 6,200 30.53 30.53 30.28 0 0 0
28/03/2025
30.45
 700 30.78 30.78 30.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |