CTCP Máy - Thiết bị Dầu khí (pvm)

19.40
0.50
(2.65%)
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
(2026-02-23) 		-0.50 -2.56% 167,400 0 0
18.60
19.50
19
2 tháng
(2026-01-19) 		0.20 1.06% 303,200 0 0
18
19.50
19
3 tháng
(2025-12-19) 		-0.20 -1.04% 579,900 0 0
17.80
19.50
19
6 tháng
(2025-09-22) 		2.76 16.99% 1,535,400 0 0
15.08
19.50
19
12 tháng
(2025-03-24) 		3.53 22.84% 2,738,600 -500 -0.0
14.50
19.50
19
24 tháng
(2024-03-29) 		5.24 38.05% 5,632,487 -11,900 -0.2
12.66
19.50
19
36 tháng
(2023-04-04) 		6.77 55.38% 11,753,996 -8,268 -0.1
10.49
19.50
19
60 tháng
(2021-04-14) 		0.07 0.39% 70,031,364 -172,019 -3.9
7.14
20.70
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/11/2024
14.89
 30,100 14.79 14.89 14.79 0 0 0
01/11/2024
14.79
 50,300 14.79 14.79 14.79 0 0 0
31/10/2024
14.79
 30,000 14.79 14.79 14.79 0 0 0
30/10/2024
14.79
 1,000 14.79 14.79 14.79 0 0 0
29/10/2024
14.89
 7,600 14.79 14.89 14.79 0 0 0
28/10/2024
14.89
 68,600 14.51 14.89 14.51 0 0 0
25/10/2024
14.79
 4,100 14.61 14.79 14.42 0 0 0
24/10/2024
14.89
 51,300 14.79 14.98 14.61 0 0 0
23/10/2024
14.98
 1,800 14.51 14.98 14.51 0 0 0
22/10/2024
14.98
 116,800 14.51 14.98 14.51 0 0 0
21/10/2024
14.51
 15,100 14.51 14.61 14.51 0 0 0
18/10/2024
14.70
 100 14.70 14.70 14.70 0 0 0
17/10/2024
14.51
 4,300 14.42 14.51 14.14 0 0 0
16/10/2024
14.70
 0 14.70 14.70 14.70 0 0 0
15/10/2024
14.70
 100 14.70 14.70 14.70 0 0 0
14/10/2024
14.51
 3,901 14.70 14.70 14.51 0 0 0
11/10/2024
14.51
 17,300 14.14 14.51 14.04 0 0 0
10/10/2024
14.61
 100 14.61 14.61 14.61 0 0 0
09/10/2024
14.61
 800 14.23 14.61 14.23 0 0 0
08/10/2024
14.23
 1,000 14.23 14.23 14.23 0 0 0
07/10/2024
14.32
 8,400 14.42 15.45 14.32 0 0 0
04/10/2024
14.42
 100 14.42 14.42 14.42 0 0 0
03/10/2024
14.51
 100 14.51 14.51 14.51 0 0 0
02/10/2024
14.51
 100 14.51 14.51 14.51 0 0 0
01/10/2024
14.61
 2,000 14.61 14.79 14.61 0 0 0
30/09/2024
14.70
 0 14.70 14.70 14.70 0 0 0
27/09/2024
14.70
 5,000 14.70 14.70 14.70 0 0 0
26/09/2024
14.89
 3,100 14.79 14.89 14.79 0 0 0
25/09/2024
14.89
 100 14.89 14.89 14.89 0 0 0
24/09/2024
14.79
 800 14.42 14.79 14.42 0 0 0
23/09/2024
14.32
 16,000 14.79 14.89 14.32 0 0 0
20/09/2024
14.42
 9,200 14.42 14.51 14.42 0 0 0
19/09/2024
14.42
 2,900 14.51 14.51 14.42 0 0 0
18/09/2024
15.26
 20,800 14.79 16.76 14.23 0 0 0
17/09/2024
14.70
 0 14.70 14.70 14.70 0 0 0
16/09/2024
14.89
 10,000 14.42 14.89 14.42 0 0 0
13/09/2024
14.79
 8,400 14.42 14.79 14.42 0 0 0
12/09/2024
14.70
 200 13.48 14.70 13.48 0 0 0
11/09/2024
14.51
 100 14.51 14.51 14.51 0 0 0
10/09/2024
14.51
 5,500 14.51 14.51 14.51 0 0 0
09/09/2024
14.70
 23,200 14.51 14.70 14.14 0 0 0
06/09/2024
14.89
 300 14.61 14.89 14.61 0 0 0
05/09/2024
14.89
 0 14.89 14.89 14.89 0 0 0
04/09/2024
14.89
 100 14.89 14.89 14.89 0 0 0
30/08/2024
14.89
 1,600 14.79 14.89 14.42 0 0 0
29/08/2024
14.61
 5,100 14.89 14.89 14.61 0 0 0
28/08/2024
14.89
 1,000 14.98 14.98 14.42 0 0 0
27/08/2024
14.70
 0 14.70 14.70 14.70 0 0 0
26/08/2024
14.51
 22,100 14.98 14.98 14.51 0 0 0
23/08/2024
14.42
 9,700 15.26 15.26 14.42 0 0 0
22/08/2024
14.98
 6,600 14.89 16.57 14.89 0 0 0
21/08/2024
14.98
 100 14.98 14.98 14.98 0 0 0
20/08/2024
14.98
 100 14.98 14.98 14.98 0 0 0
19/08/2024
14.89
 100 14.89 14.89 14.89 0 0 0
16/08/2024
14.89
 100 14.89 14.89 14.89 0 0 0
15/08/2024
14.42
 4,100 14.42 14.42 14.42 0 0 0
14/08/2024
14.89
 600 14.42 14.89 14.42 0 0 0
13/08/2024
14.61
 1,400 14.42 14.61 14.42 0 0 0
12/08/2024
14.89
 4,500 14.42 14.89 14.42 0 0 0
09/08/2024
14.98
 100 14.98 14.98 14.98 0 0 0
08/08/2024
14.98
 28,300 14.61 14.98 14.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |