CTCP Máy - Thiết bị Dầu khí (pvm)

18.50
0.40
(2.21%)
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) 		-0.80 -4.26% 206,900 0 0
17.90
19.10
18.50
2 tháng
(2025-11-28) 		-0.37 -2% 620,200 0 0
17.21
19.20
18.50
3 tháng
(2025-10-29) 		1.57 9.53% 1,035,300 0 0
16.43
19.20
18.50
6 tháng
(2025-07-31) 		2.44 15.66% 1,975,700 -500 -0.0
15.08
19.20
18.50
12 tháng
(2025-02-03) 		1.18 7.02% 2,618,100 -500 -0.0
14.50
19.20
18.50
24 tháng
(2024-02-07) 		5.08 39.31% 6,150,001 -16,400 -0.3
12.64
19.20
18.50
36 tháng
(2023-02-13) 		8.90 97.71% 12,152,533 -8,268 -0.1
9.10
19.20
18.50
60 tháng
(2021-02-22) 		-0.28 -1.52% 124,738,605 -20,919 0.7
7.14
24.53
18.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/08/2024
14.98
 2,500 14.70 14.98 14.70 0 0 0
06/08/2024
14.98
 100 14.98 14.98 14.98 0 0 0
05/08/2024
14.89
 19,100 14.61 14.98 14.61 0 0 0
02/08/2024
16.76
 44,100 14.51 16.76 14.32 0 0 0
01/08/2024
14.51
 19,600 14.79 14.79 14.42 0 0 0
31/07/2024
14.89
 0 14.89 14.89 14.89 0 0 0
30/07/2024
14.89
 0 14.89 14.89 14.89 0 0 0
29/07/2024
14.89
 100 14.89 14.89 14.89 0 0 0
26/07/2024
14.70
 0 14.70 14.70 14.70 0 0 0
25/07/2024
14.61
 21,500 14.70 14.70 14.61 0 0 0
24/07/2024
14.70
 200 14.79 14.79 14.70 0 0 0
23/07/2024
14.98
 3,000 14.79 14.98 14.70 0 0 0
22/07/2024
14.98
 16,700 14.70 14.98 14.70 0 0 0
19/07/2024
14.70
 12,200 14.79 14.79 14.70 0 0 0
18/07/2024
14.98
 1,600 14.89 14.98 14.79 0 0 0
17/07/2024
14.79
 1,200 14.89 14.89 14.79 0 0 0
16/07/2024
14.89
 300 15.07 15.07 14.89 0 0 0
15/07/2024
14.89
 12,600 14.79 14.89 14.79 0 0 0
12/07/2024
14.79
 4,500 14.70 15.07 14.70 0 0 0
11/07/2024
15.07
 700 14.79 15.07 14.79 0 0 0
10/07/2024
14.98
 22,000 14.89 14.98 14.79 0 0 0
09/07/2024
15.07
 2,100 14.89 15.07 14.89 0 0 0
08/07/2024
15.07
 33,300 14.98 15.07 14.79 0 0 0
05/07/2024
15.07
 4,300 14.98 15.17 14.98 0 0 0
04/07/2024
15.07
 2,700 14.98 15.07 14.98 0 0 0
03/07/2024
15.07
 200 14.79 15.07 14.79 0 0 0
02/07/2024
14.79
 19,200 14.89 15.35 14.79 0 0 0
01/07/2024
14.98
 6,100 14.79 14.98 14.79 0 0 0
28/06/2024
14.79
 36,500 14.89 15.07 14.79 0 0 0
27/06/2024
14.89
 28,500 15.26 16.20 14.89 0 0 0
26/06/2024
15.35
 64,300 14.98 15.35 14.79 0 0 0
25/06/2024
14.89
 8,500 14.89 14.98 14.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |