CTCP Cơ khí Xăng dầu (pms)

35
0.10
(0.29%)
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
(2025-11-04) 		-1.30 -3.63% 5,100 0 0
34
35.80
34.90
2 tháng
(2025-10-06) 		-0.50 -1.43% 35,100 0 0
33.50
37
34.90
3 tháng
(2025-09-05) 		1 2.99% 72,500 -1,300 -0.0
33
37
34.90
6 tháng
(2025-06-09) 		1.50 4.55% 127,800 -1,300 -0.0
32.30
37
34.90
12 tháng
(2024-12-09) 		5.45 18.75% 328,036 -3,800 -0.1
28.50
37
34.90
24 tháng
(2023-12-15) 		9.75 39.39% 1,124,263 -245,500 -6.7
22.12
37
34.90
36 tháng
(2022-12-20) 		17.54 103.40% 1,278,144 -275,901 -7.4
15.65
37
34.90
60 tháng
(2020-12-30) 		24.94 261.02% 1,859,137 -239,391 -6.5
9.30
37
34.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
32.83
 2,200 33.02 33.02 32.83 0 0 0
18/02/2025
32.83
 2,300 32.83 32.83 32.83 0 0 0
17/02/2025
32.46
 100 32.46 32.46 32.46 0 0 0
14/02/2025
32.28
 1,000 32.28 32.37 32.19 0 500 -0.0
13/02/2025
32.74
 1,700 33.20 33.20 32.74 0 0 0
12/02/2025
32.74
 2,313 32.56 32.74 32.56 0 0 0
11/02/2025
32.46
 310 32.46 32.46 32.46 0 0 0
10/02/2025
32.37
 1,600 33.66 34.12 32.37 0 0 0
07/02/2025
34.12
 1,618 32.10 34.12 32.10 0 0 0
06/02/2025
31.36
 3,510 31.36 32.10 31.36 0 0 0
05/02/2025
31.36
 0 31.36 31.36 31.36 0 0 0
04/02/2025
31.36
 815 31.36 31.36 31.36 0 0 0
03/02/2025
31.27
 4,000 30.80 31.27 30.80 0 0 0
24/01/2025
30.71
 1,624 30.90 30.90 30.71 0 0 0
23/01/2025
30.62
 0 30.62 30.62 30.62 0 0 0
22/01/2025
30.62
 220 30.62 30.62 30.62 0 0 0
21/01/2025
30.53
 465 30.53 30.53 30.53 0 0 0
20/01/2025
32.74
 2 32.74 32.74 32.74 0 0 0
17/01/2025
32.74
 172 32.74 32.74 32.74 0 0 0
16/01/2025
30.44
 14,344 30.44 30.53 30.44 0 0 0
15/01/2025
30.44
 140 30.44 30.44 30.44 0 0 0
14/01/2025
30.44
 1,514 29.97 30.44 29.97 0 0 0
13/01/2025
29.51
 129 29.51 29.51 29.51 0 0 0
10/01/2025
29.51
 1,502 29.51 29.51 29.51 0 0 0
09/01/2025
29.51
 475 29.51 29.51 29.51 0 0 0
08/01/2025
29.51
 1,623 29.51 29.51 29.51 0 0 0
07/01/2025
29.88
 802 29.05 29.88 29.05 0 0 0
06/01/2025
29.42
 27 29.42 29.42 29.42 0 0 0
03/01/2025
29.42
 2 29.42 29.42 29.42 0 0 0
02/01/2025
29.42
 2 29.42 29.42 29.42 0 0 0
31/12/2024
29.42
 262 29.42 29.42 29.42 0 0 0
30/12/2024
29.05
 606 29.14 29.14 29.05 0 0 0
27/12/2024
29.24
 100 29.24 29.24 29.24 0 0 0
26/12/2024
29.14
 1,002 29.24 29.24 29.14 0 0 0
25/12/2024
29.14
 0 29.14 29.14 29.14 0 0 0
24/12/2024
29.14
 10 29.14 29.14 29.14 0 0 0
23/12/2024
29.14
 143 29.14 29.14 29.14 0 0 0
20/12/2024
28.50
 131 28.50 28.50 28.50 0 0 0
19/12/2024
31.45
 600 32.74 32.74 29.51 0 0 0
18/12/2024
30.44
 0 30.44 30.44 30.44 0 0 0
17/12/2024
30.44
 4,000 30.44 30.44 30.44 0 0 0
16/12/2024
30.71
 4 30.71 30.71 30.71 0 0 0
13/12/2024
30.71
 108 30.71 30.71 30.71 0 0 0
12/12/2024
29.24
 2 29.24 29.24 29.24 0 0 0
11/12/2024
29.24
 102 29.24 29.24 29.24 0 0 0
10/12/2024
29.24
 2,651 29.14 29.24 29.14 0 0 0
09/12/2024
29.05
 2,606 29.14 29.14 29.05 0 0 0
06/12/2024
30.71
 5 30.71 30.71 30.71 0 0 0
05/12/2024
30.71
 100 30.71 30.71 30.71 0 0 0
04/12/2024
29.14
 1,009 29.14 29.14 29.14 0 0 0
03/12/2024
29.14
 3,000 29.14 29.14 29.14 0 0 0
02/12/2024
29.05
 2,949 28.96 29.05 28.96 0 0 0
29/11/2024
29.05
 350 29.05 29.05 29.05 0 0 0
28/11/2024
29.05
 0 29.05 29.05 29.05 0 0 0
27/11/2024
29.05
 292 29.05 29.05 29.05 0 0 0
26/11/2024
29.05
 2,380 29.05 29.05 29.05 0 0 0
25/11/2024
30.44
 142 30.44 30.44 30.44 0 0 0
22/11/2024
27.76
 100 27.76 27.76 27.76 0 0 0
21/11/2024
30.80
 1 30.80 30.80 30.80 0 0 0
20/11/2024
30.80
 781 27.95 30.80 27.95 0 0 0
19/11/2024
30.90
 0 30.90 30.90 30.90 0 0 0
18/11/2024
30.90
 181 30.90 30.90 30.90 0 0 0
15/11/2024
28.78
 2,501 28.59 28.78 28.59 0 0 0
14/11/2024
28.78
 3,020 28.78 28.78 28.78 0 0 0
13/11/2024
28.78
 600 28.78 28.78 28.78 0 0 0
12/11/2024
28.78
 0 28.78 28.78 28.78 0 0 0
11/11/2024
28.78
 300 28.87 28.87 28.78 0 0 0
08/11/2024
26.28
 330 26.28 26.28 26.28 0 0 0
07/11/2024
29.05
 1 29.05 29.05 29.05 0 0 0
06/11/2024
29.05
 74 29.05 29.05 29.05 0 0 0
05/11/2024
29.05
 500 29.05 29.05 29.05 0 0 0
04/11/2024
29.05
 0 29.05 29.05 29.05 0 0 0
01/11/2024
29.05
 405 29.05 29.05 29.05 0 0 0
31/10/2024
29.70
 2,500 29.70 29.70 29.70 0 0 0
30/10/2024
29.79
 2,800 29.51 29.79 29.51 0 0 0
29/10/2024
29.51
 12 29.51 29.51 29.51 0 0 0
28/10/2024
29.51
 7 29.51 29.51 29.51 0 0 0
25/10/2024
29.51
 480 29.33 29.51 29.14 0 0 0
24/10/2024
29.51
 23 29.51 29.51 29.51 0 0 0
23/10/2024
29.51
 1,030 29.51 29.97 29.51 0 0 0
22/10/2024
29.51
 910 29.61 29.61 29.51 0 0 0
21/10/2024
31.63
 2 31.63 31.63 31.63 0 0 0
18/10/2024
31.63
 0 31.63 31.63 31.63 0 0 0
17/10/2024
31.63
 5 31.63 31.63 31.63 0 0 0
16/10/2024
31.63
 26 31.63 31.63 31.63 0 0 0
15/10/2024
31.63
 0 31.63 31.63 31.63 0 0 0
14/10/2024
31.63
 6 31.63 31.63 31.63 0 0 0
11/10/2024
31.63
 1,400 29.61 31.63 29.61 0 0 0
10/10/2024
29.61
 400 29.61 29.61 29.61 0 0 0
09/10/2024
29.61
 800 29.61 29.61 29.61 0 0 0
08/10/2024
29.61
 400 29.61 29.61 29.61 0 0 0
07/10/2024
29.61
 1,000 29.61 29.61 29.61 0 0 0
04/10/2024
29.61
 2,107 29.70 29.70 29.61 0 0 0
03/10/2024
29.97
 600 29.51 29.97 29.51 0 0 0
02/10/2024
29.97
 400 29.97 29.97 29.97 0 0 0
01/10/2024
29.97
 206 29.97 29.97 29.97 0 0 0
30/09/2024
29.97
 2,480 29.42 29.97 28.87 0 0 0
27/09/2024
29.33
 401 29.33 29.33 29.33 0 0 0
26/09/2024
30.25
 1,000 29.97 30.25 29.97 0 0 0
25/09/2024
29.97
 2,000 29.97 30.07 29.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |