CTCP Máy - Thiết bị Dầu khí (pvm)

19.20
-0.10
(-0.52%)
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
(2026-05-18) 		-0.40 -2.03% 47,800 0 0
18.80
19.70
19.20
2 tháng
(2026-04-20) 		0.10 0.52% 193,700 -3,900 0
18.80
20
19.20
3 tháng
(2026-03-19) 		0.30 1.58% 649,500 -3,900 0
18.80
20
19.20
6 tháng
(2025-12-19) 		0.10 0.52% 1,229,400 -3,900 0
17.80
20
19.20
12 tháng
(2025-06-23) 		3.64 23.24% 3,110,100 -4,400 -0.0
15.08
20
19.20
24 tháng
(2024-06-27) 		4.41 29.65% 4,890,359 -4,400 -0.0
12.66
20
19.20
36 tháng
(2023-07-03) 		7.25 60.17% 11,433,174 -12,268 -0.1
10.49
20
19.20
60 tháng
(2021-07-13) 		4.11 27.06% 44,225,658 -4,868 0.1
7.14
20.70
19.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/04/2025
15.27
 100 15.27 15.27 15.27 0 0 0
31/03/2025
15.47
 1,200 15.66 15.66 15.47 0 0 0
28/03/2025
15.66
 6,200 15.56 15.66 15.47 0 0 0
27/03/2025
15.56
 6,500 15.56 15.56 15.56 0 0 0
26/03/2025
15.56
 8,300 15.56 15.66 15.18 0 0 0
25/03/2025
15.56
 5,100 15.47 15.56 15.47 0 0 0
24/03/2025
15.47
 2,900 15.47 15.47 15.47 0 0 0
21/03/2025
15.56
 100 15.56 15.56 15.56 0 0 0
20/03/2025
15.66
 6,100 15.66 15.66 14.98 0 0 0
19/03/2025
15.66
 3,800 15.66 15.66 15.66 0 0 0
18/03/2025
15.66
 4,600 15.66 15.76 15.66 0 0 0
17/03/2025
15.85
 1,700 15.66 15.85 15.66 0 0 0
14/03/2025
15.76
 300 15.76 15.76 15.76 0 0 0
13/03/2025
15.76
 100 15.76 15.76 15.76 0 0 0
12/03/2025
15.76
 500 15.76 15.76 15.76 0 0 0
11/03/2025
15.56
 2,400 15.56 15.56 15.56 0 0 0
10/03/2025
16.24
 600 15.47 16.24 15.47 0 0 0
07/03/2025
16.34
 0 16.34 16.34 16.34 0 0 0
06/03/2025
16.34
 100 16.34 16.34 16.34 0 0 0
05/03/2025
15.95
 0 15.95 15.95 15.95 0 0 0
04/03/2025
16.05
 12,800 15.95 16.05 15.76 0 0 0
03/03/2025
16.14
 6,800 16.14 16.14 16.14 0 0 0
28/02/2025
16.53
 200 15.76 16.53 15.76 0 0 0
27/02/2025
15.66
 5,500 15.37 15.66 15.37 0 0 0
26/02/2025
15.66
 500 15.47 15.66 15.47 0 0 0
25/02/2025
15.27
 10,000 15.56 15.56 15.27 0 0 0
24/02/2025
15.56
 8,200 16.05 16.05 15.56 0 0 0
21/02/2025
15.85
 12,700 15.66 15.85 15.56 0 0 0
20/02/2025
15.76
 5,200 15.56 15.76 15.56 0 0 0
19/02/2025
15.66
 17,200 15.66 15.66 15.47 0 0 0
18/02/2025
15.66
 900 15.66 15.66 15.66 0 0 0
17/02/2025
15.66
 6,000 15.66 15.66 15.66 0 0 0
14/02/2025
15.56
 0 15.56 15.56 15.56 0 0 0
13/02/2025
15.76
 500 15.47 15.76 15.47 0 0 0
12/02/2025
15.85
 10,600 15.56 15.85 15.47 0 0 0
11/02/2025
15.76
 10,300 15.66 15.76 15.37 0 0 0
10/02/2025
15.47
 1,300 15.47 15.47 15.47 0 0 0
07/02/2025
16.24
 1,900 15.47 16.24 15.37 0 0 0
06/02/2025
16.72
 0 16.72 16.72 16.72 0 0 0
05/02/2025
16.72
 0 16.72 16.72 16.72 0 0 0
04/02/2025
16.72
 100 16.72 16.72 16.72 0 0 0
03/02/2025
16.82
 0 16.82 16.82 16.82 0 0 0
24/01/2025
16.82
 100 16.82 16.82 16.82 0 0 0
23/01/2025
15.47
 1,600 15.47 15.47 15.47 0 0 0
22/01/2025
16.14
 400 15.27 16.14 15.27 0 0 0
21/01/2025
15.47
 3,200 15.47 15.76 15.08 0 0 0
20/01/2025
15.85
 0 15.85 15.85 15.85 0 0 0
17/01/2025
15.76
 8,400 15.76 15.85 15.76 0 0 0
16/01/2025
15.56
 4,000 15.47 15.56 15.47 0 0 0
15/01/2025
15.66
 0 15.66 15.66 15.66 0 0 0
14/01/2025
15.66
 0 15.66 15.66 15.66 0 0 0
13/01/2025
15.76
 5,100 15.66 15.76 15.66 0 0 0
10/01/2025
15.66
 5,200 15.47 15.76 15.47 0 0 0
09/01/2025
15.08
 5,000 15.18 15.18 15.08 0 0 0
08/01/2025
15.47
 5,210 15.18 15.47 14.98 0 0 0
07/01/2025
15.76
 2,000 15.76 15.76 15.76 0 0 0
06/01/2025
15.76
 54,130 15.08 15.95 15.08 0 0 0
03/01/2025
15.76
 100 15.76 15.76 15.76 0 0 0
02/01/2025
15.47
 43,500 15.27 15.47 14.89 0 0 0
31/12/2024
15.47
 3,000 15.47 15.47 15.27 0 0 0
30/12/2024
15.47
 15,010 15.47 15.47 15.08 0 0 0
27/12/2024
15.37
 300 15.37 15.37 15.08 0 0 0
26/12/2024
15.08
 25,700 15.47 15.47 14.98 0 0 0
25/12/2024
15.37
 2,300 14.98 15.37 14.98 0 0 0
24/12/2024
15.08
 1,000 15.08 15.08 15.08 0 0 0
23/12/2024
15.56
 4 14.98 14.98 14.98 0 0 0
20/12/2024
15.56
 8,600 15.66 15.66 14.98 0 0 0
19/12/2024
15.37
 0 15.37 15.37 15.37 0 0 0
18/12/2024
15.37
 0 15.37 15.37 15.37 0 0 0
17/12/2024
15.37
 0 15.37 15.37 15.37 0 0 0
16/12/2024
15.76
 1,900 14.98 15.76 14.98 0 0 0
13/12/2024
15.27
 16,600 15.18 15.85 14.89 0 0 0
12/12/2024
14.89
 1,500 14.89 14.89 14.89 0 0 0
11/12/2024
15.85
 0 15.85 15.85 15.85 0 0 0
10/12/2024
15.85
 0 15.85 15.85 15.85 0 0 0
09/12/2024
15.85
 0 15.85 15.85 15.85 0 0 0
06/12/2024
15.85
 100 15.85 15.85 15.85 0 0 0
05/12/2024
15.18
 4,900 14.60 15.18 14.60 0 0 0
04/12/2024
15.08
 100 15.08 15.08 15.08 0 0 0
03/12/2024
12.66
 10,100 14.79 14.79 12.66 0 0 0
02/12/2024
14.79
 1,100 14.89 14.89 14.79 0 0 0
29/11/2024
15.18
 0 15.18 15.18 15.18 0 0 0
28/11/2024
15.18
 0 15.18 15.18 15.18 0 0 0
27/11/2024
15.18
 100 15.18 15.18 15.18 0 0 0
26/11/2024
14.98
 1,000 14.98 14.98 14.98 0 0 0
25/11/2024: Cổ tức tiền mặt tỉ lệ: 5%
25/11/2024
14.89
 500 14.89 14.89 14.79 0 0 0
22/11/2024
14.89
 17,100 14.79 14.89 14.79 0 0 0
21/11/2024
14.89
 11,529 14.79 14.89 14.70 0 0 0
20/11/2024
14.70
 29,000 14.79 14.89 14.61 0 0 0
19/11/2024
14.79
 7,001 14.79 14.79 14.79 0 0 0
18/11/2024
14.89
 29,300 14.70 14.89 14.70 0 0 0
15/11/2024
14.98
 27,205 14.61 14.98 14.61 0 0 0
14/11/2024
14.70
 800 14.70 14.79 14.70 0 0 0
13/11/2024
14.79
 30,201 14.61 14.79 14.51 0 0 0
12/11/2024
14.70
 3,500 14.42 14.70 14.42 0 0 0
11/11/2024
14.79
 8,100 14.42 14.79 14.42 0 0 0
08/11/2024
14.79
 27,500 14.79 14.79 14.79 0 0 0
07/11/2024
14.89
 21,368 14.79 14.89 14.79 0 0 0
06/11/2024
14.98
 3,300 14.70 14.98 14.70 0 0 0
05/11/2024
14.79
 2,500 14.79 14.79 14.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |