CTCP Máy - Thiết bị Dầu khí (pvm)

17.80
-0.20
(-1.11%)
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) 		0.40 2.27% 591,400 0 0
17.30
19
18.40
2 tháng
(2025-10-06) 		1.40 8.43% 796,600 0 0
16.10
19
18.40
3 tháng
(2025-09-05) 		0.90 5.26% 1,027,500 0 0
15.60
19
18.40
6 tháng
(2025-06-09) 		2.50 16.13% 1,875,900 -500 -0.0
15.30
19
18.40
12 tháng
(2024-12-09) 		1.60 9.76% 2,426,854 -500 -0.0
15
19
18.40
24 tháng
(2023-12-15) 		5.51 44.07% 6,620,283 -29,800 -0.4
12.20
19
18.40
36 tháng
(2022-12-20) 		8.21 83.91% 11,907,343 -8,268 -0.1
8.40
19
18.40
60 tháng
(2020-12-30) 		-1.41 -7.27% 130,436,984 -919 1.3
7.39
25.38
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
15.30
 800 14.92 15.30 14.92 0 0 0
23/09/2024
14.82
 16,000 15.30 15.40 14.82 0 0 0
20/09/2024
14.92
 9,200 14.92 15.01 14.92 0 0 0
19/09/2024
14.92
 2,900 15.01 15.01 14.92 0 0 0
18/09/2024
15.79
 20,800 15.30 17.34 14.72 0 0 0
17/09/2024
15.21
 0 15.21 15.21 15.21 0 0 0
16/09/2024
15.40
 10,000 14.92 15.40 14.92 0 0 0
13/09/2024
15.30
 8,400 14.92 15.30 14.92 0 0 0
12/09/2024
15.21
 200 13.95 15.21 13.95 0 0 0
11/09/2024
15.01
 100 15.01 15.01 15.01 0 0 0
10/09/2024
15.01
 5,500 15.01 15.01 15.01 0 0 0
09/09/2024
15.21
 23,200 15.01 15.21 14.63 0 0 0
06/09/2024
15.40
 300 15.11 15.40 15.11 0 0 0
05/09/2024
15.40
 0 15.40 15.40 15.40 0 0 0
04/09/2024
15.40
 100 15.40 15.40 15.40 0 0 0
30/08/2024
15.40
 1,600 15.30 15.40 14.92 0 0 0
29/08/2024
15.11
 5,100 15.40 15.40 15.11 0 0 0
28/08/2024
15.40
 1,000 15.50 15.50 14.92 0 0 0
27/08/2024
15.21
 0 15.21 15.21 15.21 0 0 0
26/08/2024
15.01
 22,100 15.50 15.50 15.01 0 0 0
23/08/2024
14.92
 9,700 15.79 15.79 14.92 0 0 0
22/08/2024
15.50
 6,600 15.40 17.14 15.40 0 0 0
21/08/2024
15.50
 100 15.50 15.50 15.50 0 0 0
20/08/2024
15.50
 100 15.50 15.50 15.50 0 0 0
19/08/2024
15.40
 100 15.40 15.40 15.40 0 0 0
16/08/2024
15.40
 100 15.40 15.40 15.40 0 0 0
15/08/2024
14.92
 4,100 14.92 14.92 14.92 0 0 0
14/08/2024
15.40
 600 14.92 15.40 14.92 0 0 0
13/08/2024
15.11
 1,400 14.92 15.11 14.92 0 0 0
12/08/2024
15.40
 4,500 14.92 15.40 14.92 0 0 0
09/08/2024
15.50
 100 15.50 15.50 15.50 0 0 0
08/08/2024
15.50
 28,300 15.11 15.50 14.72 0 0 0
07/08/2024
15.50
 2,500 15.21 15.50 15.21 0 0 0
06/08/2024
15.50
 100 15.50 15.50 15.50 0 0 0
05/08/2024
15.40
 19,100 15.11 15.50 15.11 0 0 0
02/08/2024
17.34
 44,100 15.01 17.34 14.82 0 0 0
01/08/2024
15.01
 19,600 15.30 15.30 14.92 0 0 0
31/07/2024
15.40
 0 15.40 15.40 15.40 0 0 0
30/07/2024
15.40
 0 15.40 15.40 15.40 0 0 0
29/07/2024
15.40
 100 15.40 15.40 15.40 0 0 0
26/07/2024
15.21
 0 15.21 15.21 15.21 0 0 0
25/07/2024
15.11
 21,500 15.21 15.21 15.11 0 0 0
24/07/2024
15.21
 200 15.30 15.30 15.21 0 0 0
23/07/2024
15.50
 3,000 15.30 15.50 15.21 0 0 0
22/07/2024
15.50
 16,700 15.21 15.50 15.21 0 0 0
19/07/2024
15.21
 12,200 15.30 15.30 15.21 0 0 0
18/07/2024
15.50
 1,600 15.40 15.50 15.30 0 0 0
17/07/2024
15.30
 1,200 15.40 15.40 15.30 0 0 0
16/07/2024
15.40
 300 15.59 15.59 15.40 0 0 0
15/07/2024
15.40
 12,600 15.30 15.40 15.30 0 0 0
12/07/2024
15.30
 4,500 15.21 15.59 15.21 0 0 0
11/07/2024
15.59
 700 15.30 15.59 15.30 0 0 0
10/07/2024
15.50
 22,000 15.40 15.50 15.30 0 0 0
09/07/2024
15.59
 2,100 15.40 15.59 15.40 0 0 0
08/07/2024
15.59
 33,300 15.50 15.59 15.30 0 0 0
05/07/2024
15.59
 4,300 15.50 15.69 15.50 0 0 0
04/07/2024
15.59
 2,700 15.50 15.59 15.50 0 0 0
03/07/2024
15.59
 200 15.30 15.59 15.30 0 0 0
02/07/2024
15.30
 19,200 15.40 15.88 15.30 0 0 0
01/07/2024
15.50
 6,100 15.30 15.50 15.30 0 0 0
28/06/2024
15.30
 36,500 15.40 15.59 15.30 0 0 0
27/06/2024
15.40
 28,500 15.79 16.76 15.40 0 0 0
26/06/2024
15.88
 64,300 15.50 15.88 15.30 0 0 0
25/06/2024
15.40
 8,500 15.40 15.50 15.40 0 0 0
24/06/2024
15.59
 16,100 15.40 15.59 15.30 0 0 0
21/06/2024
15.59
 7,800 15.40 15.59 15.40 0 0 0
20/06/2024
15.40
 2,700 15.40 15.50 15.40 0 0 0
19/06/2024
15.50
 6,200 15.69 15.69 15.50 0 0 0
18/06/2024
15.50
 4,000 15.40 15.69 15.40 0 0 0
17/06/2024
15.79
 16,900 15.59 15.79 15.50 0 0 0
14/06/2024
15.79
 25,500 15.88 15.88 15.50 100 0 0.0
13/06/2024
15.88
 15,900 15.59 16.27 15.50 0 0 0
12/06/2024
15.98
 20,010 15.50 15.98 15.30 0 0 0
11/06/2024
15.50
 13,900 15.40 15.50 15.21 0 0 0
10/06/2024
15.50
 13,000 15.40 15.50 15.30 0 0 0
07/06/2024
15.30
 39,400 15.40 15.50 15.30 0 0 0
06/06/2024
15.30
 2,300 15.40 15.40 15.30 0 0 0
05/06/2024
15.40
 31,817 15.21 15.50 15.21 0 0 0
04/06/2024
15.50
 14,711 15.30 15.50 15.30 0 0 0
03/06/2024
15.50
 15,600 15.50 15.50 15.40 0 0 0
31/05/2024
15.50
 13,400 15.40 15.50 15.30 0 0 0
30/05/2024
15.40
 11,500 15.21 15.40 15.21 0 0 0
29/05/2024
15.21
 5,400 15.30 15.50 15.21 0 100 -0.0
28/05/2024
15.21
 8,100 15.50 15.50 15.21 0 0 0
27/05/2024
15.21
 11,900 15.21 15.50 15.21 0 0 0
24/05/2024
15.21
 19,717 15.40 15.40 15.21 0 0 0
23/05/2024
15.50
 22,600 15.30 15.50 15.21 0 3,800 -0.1
22/05/2024
15.40
 23,613 15.69 15.69 15.30 0 2,100 -0.0
21/05/2024
15.59
 16,900 15.50 15.59 15.40 0 0 0
20/05/2024
15.40
 15,000 15.40 15.79 15.40 0 100 -0.0
17/05/2024
15.59
 22,000 15.69 15.79 15.30 0 0 0
16/05/2024
15.59
 30,000 15.40 15.59 15.40 0 4,000 -0.1
15/05/2024
15.40
 24,400 15.59 15.69 15.40 0 0 0
14/05/2024
15.59
 26,100 15.79 15.79 15.40 0 0 0
13/05/2024
15.79
 109,000 15.59 15.79 15.40 0 0 0
10/05/2024
15.59
 20,700 15.59 15.59 15.21 0 0 0
09/05/2024
15.30
 51,410 14.72 15.50 14.72 0 0 0
08/05/2024
14.92
 36,202 14.63 14.92 14.63 100 0 0.0
07/05/2024
14.53
 27,810 14.63 14.63 14.53 0 0 0
06/05/2024
14.53
 8,600 14.63 14.63 14.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |