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)
24/09/2024
29.97
 901 29.97 29.97 29.97 0 0 0
23/09/2024
30.44
 104 30.44 30.44 30.44 0 0 0
20/09/2024
30.44
 1,810 30.44 30.44 29.61 0 0 0
19/09/2024
30.44
 203 30.44 30.44 30.44 0 0 0
18/09/2024
30.44
 555 30.44 30.44 30.44 0 0 0
17/09/2024
30.44
 1 30.44 30.44 30.44 0 0 0
16/09/2024
30.44
 820 30.44 30.44 30.44 0 0 0
13/09/2024
30.44
 200 29.51 30.44 29.51 0 0 0
12/09/2024
29.51
 411 29.51 29.51 29.51 0 0 0
11/09/2024
30.90
 100 30.90 30.90 30.90 0 0 0
10/09/2024
29.51
 0 29.51 29.51 29.51 0 0 0
09/09/2024
29.51
 0 29.51 29.51 29.51 0 0 0
06/09/2024
29.51
 646 29.51 29.51 29.51 0 0 0
05/09/2024
31.27
 20 31.27 31.27 31.27 0 0 0
04/09/2024
31.27
 100 31.27 31.27 31.27 0 0 0
30/08/2024
30.44
 2,500 29.61 30.44 29.61 0 0 0
29/08/2024
29.51
 302 30.44 30.44 29.14 0 0 0
28/08/2024
30.44
 305 30.44 30.44 30.44 0 0 0
27/08/2024
33.29
 0 33.29 33.29 33.29 0 0 0
26/08/2024
33.29
 51 33.29 33.29 33.29 0 0 0
23/08/2024
33.29
 228 33.29 33.29 33.29 0 0 0
22/08/2024
30.80
 710 30.16 30.80 30.16 0 0 0
21/08/2024
30.80
 3,915 29.51 31.36 29.51 0 0 0
20/08/2024
29.51
 0 29.51 29.51 29.51 0 0 0
19/08/2024
29.51
 804 29.51 29.51 29.05 0 0 0
16/08/2024
29.61
 1,800 29.05 29.61 29.05 0 0 0
15/08/2024
28.68
 380 28.68 28.68 28.68 0 0 0
14/08/2024
28.68
 2,500 28.78 29.51 28.68 0 0 0
13/08/2024
28.68
 200 28.68 28.68 28.68 0 0 0
12/08/2024
28.68
 2 28.68 28.68 28.68 0 0 0
09/08/2024
28.68
 2,010 28.04 28.68 27.95 0 0 0
08/08/2024
27.85
 0 27.85 27.85 27.85 0 0 0
07/08/2024
27.85
 101 27.85 27.85 27.85 0 0 0
06/08/2024
28.59
 2 28.59 28.59 28.59 0 0 0
05/08/2024
28.59
 706 28.59 28.68 28.59 0 0 0
02/08/2024
28.68
 5,000 27.85 28.68 27.85 0 0 0
01/08/2024
27.76
 807 27.95 27.95 27.76 0 0 0
31/07/2024
29.05
 400 29.05 29.05 29.05 0 0 0
30/07/2024
28.59
 100 28.59 28.59 28.59 0 0 0
29/07/2024
28.31
 503 28.31 28.31 28.31 0 0 0
26/07/2024
28.31
 1,200 28.31 28.31 28.31 0 0 0
25/07/2024
28.31
 0 28.31 28.31 28.31 0 0 0
24/07/2024
28.31
 1,770 28.31 28.31 28.13 0 0 0
23/07/2024
27.76
 1,170 27.76 27.76 27.76 0 0 0
22/07/2024
27.76
 2,282 27.76 27.76 27.76 0 0 0
19/07/2024
27.76
 50 27.76 27.76 27.76 0 0 0
18/07/2024
27.76
 344 27.76 27.76 27.76 0 0 0
17/07/2024
27.76
 2,737 28.31 28.31 27.76 0 0 0
16/07/2024
28.31
 313 28.31 28.31 28.31 0 0 0
15/07/2024
28.31
 1,500 27.67 28.31 27.67 0 0 0
12/07/2024
27.67
 853 28.22 28.22 27.67 0 0 0
11/07/2024
28.22
 805 28.22 28.22 28.22 0 0 0
10/07/2024
28.04
 1,100 28.04 28.13 28.04 0 0 0
09/07/2024
28.04
 515 28.04 28.04 28.04 0 0 0
08/07/2024
27.85
 800 27.76 27.85 27.76 0 0 0
05/07/2024
27.58
 302 27.67 27.67 25.82 0 0 0
04/07/2024
27.67
 0 27.67 27.67 27.67 0 0 0
03/07/2024
27.67
 600 27.76 27.76 27.67 0 0 0
02/07/2024
27.76
 1,030 27.76 27.76 27.76 0 0 0
01/07/2024
27.67
 1,500 27.67 27.76 27.67 0 0 0
28/06/2024
27.85
 2,623 27.85 27.85 27.76 0 0 0
27/06/2024
27.85
 400 27.85 27.85 27.85 0 0 0
26/06/2024
27.85
 1,210 27.76 28.13 27.76 0 0 0
25/06/2024
27.76
 1,300 27.76 27.85 27.67 0 0 0
24/06/2024
27.76
 4,970 28.22 28.22 27.76 0 0 0
21/06/2024
28.41
 4,500 28.68 28.68 28.41 0 0 0
20/06/2024
28.59
 743 28.68 29.42 28.59 0 0 0
19/06/2024
29.51
 3,870 28.13 30.99 28.13 0 0 0
18/06/2024
28.68
 10,650 29.33 29.33 28.41 0 0 0
17/06/2024
29.33
 5,417 29.97 29.97 29.33 0 0 0
14/06/2024
29.97
 6,538 29.70 29.97 29.42 0 0 0
13/06/2024
29.70
 4,902 30.44 30.44 29.61 0 0 0
12/06/2024
30.07
 13,796 30.44 30.90 29.51 0 0 0
11/06/2024
30.44
 9,262 32.74 32.74 30.34 0 0 0
10/06/2024
32.74
 3,624 32.28 33.20 32.28 0 0 0
07/06/2024: Cổ tức tiền mặt tỉ lệ: 33.5%
07/06/2024
34.31
 16,449 36.89 36.89 31.82 0 0 0
06/06/2024
35.09
 19,941 36.03 36.03 33.91 0 0 0
05/06/2024
35.09
 21,100 33.14 36.19 33.14 0 0 0
04/06/2024
33.14
 33,024 33.06 33.23 32.63 0 0 0
03/06/2024
32.97
 23,014 31.70 33.06 31.70 0 0 0
31/05/2024
31.70
 26,901 32.21 32.21 31.36 0 0 0
30/05/2024
31.79
 9,626 30.18 31.87 30.18 0 0 0
29/05/2024
30.18
 46,100 28.48 30.26 28.48 0 8,000 -0.3
28/05/2024
28.40
 3,220 28.31 28.40 28.31 0 2,000 -0.1
27/05/2024
28.23
 3,700 27.97 28.23 27.97 0 3,000 -0.1
24/05/2024
27.97
 1 27.97 27.97 27.97 0 0 0
23/05/2024
27.97
 3,800 27.55 27.97 27.55 0 2,000 -0.1
22/05/2024
27.55
 0 27.55 27.55 27.55 0 0 0
21/05/2024
27.55
 1,151 27.55 27.55 27.55 0 0 0
20/05/2024
27.63
 1,007 27.63 27.63 27.63 0 0 0
17/05/2024
27.55
 1,000 27.55 27.55 27.55 0 0 0
16/05/2024
27.55
 1,100 27.38 27.63 27.38 0 0 0
15/05/2024
27.12
 800 26.87 27.12 26.87 0 0 0
14/05/2024
27.12
 0 27.12 27.12 27.12 0 0 0
13/05/2024
27.12
 1,301 27.12 27.12 27.12 0 0 0
10/05/2024
27.12
 216 26.28 27.12 26.28 0 0 0
09/05/2024
27.21
 5,004 27.12 27.21 27.12 0 0 0
08/05/2024
26.45
 300 26.45 26.45 26.45 0 0 0
07/05/2024
26.45
 3,001 26.45 26.87 26.28 0 0 0
06/05/2024
26.19
 2,500 26.28 26.28 26.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |