CTCP Cơ khí Xăng dầu (pms)

36
0.50
(1.41%)
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
(2025-12-29) 		0.50 1.43% 10,800 -3,300 -0.1
34.60
37.50
35.50
2 tháng
(2025-11-28) 		1.50 4.41% 14,600 -3,300 -0.1
34
37.50
35.50
3 tháng
(2025-10-29) 		2 5.97% 26,200 -3,300 -0.1
33.50
37.50
35.50
6 tháng
(2025-07-31) 		3.10 9.57% 105,500 -4,600 -0.2
32.30
37.50
35.50
12 tháng
(2025-02-03) 		4.23 13.54% 305,666 -7,100 -0.2
29.51
37.50
35.50
24 tháng
(2024-02-07) 		12.36 53.41% 888,009 -22,100 -0.7
22.89
37.50
35.50
36 tháng
(2023-02-13) 		17.92 101.95% 1,285,233 -279,201 -7.5
16.65
37.50
35.50
60 tháng
(2021-02-22) 		24.61 225.86% 1,812,337 -242,691 -6.6
10.89
37.50
35.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |