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)
30/08/2012
1.68
 0 1.68 1.68 1.68 0 0 0
29/08/2012
1.68
 1,600 1.79 1.79 1.68 0 0 0
28/08/2012
1.79
 0 1.79 1.79 1.79 0 0 0
27/08/2012
1.79
 0 1.79 1.79 1.79 0 0 0
24/08/2012
1.79
 0 1.79 1.79 1.79 0 0 0
23/08/2012
1.79
 0 1.79 1.79 1.79 0 0 0
22/08/2012
1.79
 0 1.79 1.79 1.79 0 0 0
21/08/2012
1.79
 0 1.79 1.79 1.79 0 0 0
20/08/2012
1.79
 1,200 1.79 1.79 1.79 0 0 0
17/08/2012
1.79
 500 1.79 1.79 1.79 0 0 0
16/08/2012
1.79
 0 1.79 1.79 1.79 0 0 0
15/08/2012
1.79
 200 1.79 1.79 1.79 0 0 0
14/08/2012
1.79
 0 1.79 1.79 1.79 0 0 0
13/08/2012
1.79
 0 1.79 1.79 1.79 0 0 0
10/08/2012
1.79
 200 1.76 1.79 1.79 0 200 -0.0
09/08/2012
1.76
 0 1.76 1.76 1.76 0 0 0
08/08/2012
1.76
 0 1.76 1.76 1.76 0 0 0
07/08/2012
1.76
 0 1.76 1.76 1.76 0 0 0
06/08/2012
1.76
 0 1.76 1.76 1.76 0 0 0
03/08/2012
1.76
 200 1.79 1.79 1.76 0 0 0
02/08/2012
1.79
 1,300 1.79 1.79 1.79 0 0 0
01/08/2012
1.79
 0 1.79 1.79 1.79 0 0 0
31/07/2012
1.79
 0 1.79 1.79 1.79 0 0 0
30/07/2012
1.79
 200 1.91 1.91 1.79 0 0 0
27/07/2012
1.91
 0 1.91 1.91 1.91 0 0 0
26/07/2012
1.91
 0 1.91 1.91 1.91 0 0 0
25/07/2012
1.91
 0 1.91 1.91 1.91 0 0 0
24/07/2012
1.91
 0 1.91 1.91 1.91 0 0 0
23/07/2012
1.91
 4,600 1.91 1.91 1.91 0 0 0
20/07/2012
1.91
 0 1.91 1.91 1.91 0 0 0
19/07/2012
1.91
 0 1.91 1.91 1.91 0 0 0
18/07/2012
1.91
 2,900 1.91 1.91 1.91 0 0 0
17/07/2012
1.91
 200 1.91 1.91 1.91 0 0 0
16/07/2012
1.91
 0 1.91 1.91 1.91 0 0 0
13/07/2012
1.91
 0 1.91 1.91 1.91 0 0 0
12/07/2012
1.91
 0 1.91 1.91 1.91 0 0 0
11/07/2012
1.91
 0 1.91 1.91 1.91 0 0 0
10/07/2012
1.91
 0 1.91 1.91 1.91 0 0 0
09/07/2012
1.91
 0 1.91 1.91 1.91 0 0 0
06/07/2012
1.91
 0 1.91 1.91 1.91 0 0 0
05/07/2012
1.91
 0 1.91 1.91 1.91 0 0 0
04/07/2012
1.91
 2,000 1.91 1.91 1.91 0 0 0
03/07/2012
1.91
 0 1.91 1.91 1.91 0 0 0
02/07/2012
1.91
 7,200 1.91 1.91 1.91 0 0 0
29/06/2012
1.91
 1,200 1.81 1.91 1.86 0 0 0
28/06/2012
1.81
 8,400 1.71 1.81 1.81 0 0 0
27/06/2012
1.71
 0 1.71 1.71 1.71 0 0 0
26/06/2012
1.71
 0 1.71 1.71 1.71 0 0 0
25/06/2012
1.71
 0 1.71 1.71 1.71 0 0 0
22/06/2012
1.71
 0 1.71 1.71 1.71 0 0 0
21/06/2012
1.71
 2,700 1.84 1.84 1.71 0 0 0
20/06/2012
1.84
 100 1.97 1.97 1.84 0 0 0
19/06/2012
1.97
 0 1.97 1.97 1.97 0 0 0
18/06/2012
1.97
 0 1.97 1.97 1.97 0 0 0
15/06/2012
1.97
 0 1.97 1.97 1.97 0 0 0
14/06/2012
1.97
 100 1.97 1.97 1.97 0 0 0
13/06/2012
1.97
 0 1.97 1.97 1.97 0 0 0
12/06/2012
1.97
 0 1.97 1.97 1.97 0 0 0
11/06/2012
1.97
 0 1.97 1.97 1.97 0 0 0
08/06/2012
1.97
 0 1.97 1.97 1.97 0 0 0
07/06/2012
1.97
 3,900 1.84 1.97 1.81 0 0 0
06/06/2012
1.84
 0 1.84 1.84 1.84 0 0 0
05/06/2012
1.84
 0 1.84 1.84 1.84 0 0 0
04/06/2012
1.84
 800 1.84 1.84 1.84 0 0 0
01/06/2012
1.84
 0 1.84 1.84 1.84 0 0 0
31/05/2012
1.84
 0 1.84 1.84 1.84 0 0 0
30/05/2012
1.84
 0 1.84 1.84 1.84 0 0 0
29/05/2012
1.84
 0 1.84 1.84 1.84 0 0 0
28/05/2012
1.84
 200 1.84 1.84 1.84 0 0 0
25/05/2012
1.84
 0 1.84 1.84 1.84 0 0 0
24/05/2012
1.84
 0 1.84 1.84 1.84 0 0 0
23/05/2012
1.84
 0 1.84 1.84 1.84 0 0 0
22/05/2012
1.84
 0 1.84 1.84 1.84 0 0 0
21/05/2012
1.84
 0 1.84 1.84 1.84 0 0 0
18/05/2012
1.84
 0 1.84 1.84 1.84 0 0 0
17/05/2012
1.84
 2,700 1.94 1.94 1.84 500 0 0.0
16/05/2012
1.94
 0 1.94 1.94 1.94 0 0 0
15/05/2012
1.94
 0 1.94 1.94 1.94 0 0 0
14/05/2012
1.94
 0 1.94 1.94 1.94 0 0 0
11/05/2012
1.94
 0 1.94 1.94 1.94 0 0 0
10/05/2012
1.94
 9,600 2.07 2.07 1.94 0 9,600 -0.1
09/05/2012: Cổ tức tiền mặt tỉ lệ: 9%
09/05/2012
2.07
 0 2.07 2.07 2.07 0 0 0
08/05/2012
2.07
 1,100 2.07 2.21 2.07 0 0 0
07/05/2012
2.07
 200 2.07 2.07 2.07 0 0 0
04/05/2012
2.07
 200 2.07 2.07 2.07 0 100 -0.0
03/05/2012
2.07
 200 1.98 2.07 2.07 0 0 0
02/05/2012
1.98
 200 1.98 1.98 1.98 0 200 -0.0
27/04/2012
1.98
 100 2.11 2.11 1.98 0 0 0
26/04/2012
2.11
 800 2.04 2.11 1.95 0 0 0
25/04/2012
2.04
 800 2.02 2.04 2.04 0 0 0
24/04/2012
2.02
 0 2.02 2.02 2.02 0 0 0
23/04/2012
2.02
 0 2.02 2.02 2.02 0 0 0
20/04/2012
2.02
 200 1.91 2.02 2.02 0 0 0
19/04/2012
1.91
 400 1.91 1.91 1.91 0 0 0
18/04/2012
1.91
 3,200 1.79 1.91 1.91 0 0 0
17/04/2012
1.79
 300 1.84 1.84 1.79 300 0 0.0
16/04/2012
1.84
 1,000 1.79 1.84 1.84 0 0 0
13/04/2012
1.79
 1,400 1.86 1.86 1.79 0 0 0
12/04/2012
1.86
 0 1.86 1.86 1.86 0 0 0
11/04/2012
1.86
 0 1.86 1.86 1.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |