CTCP Cơ khí Xăng dầu (pms)

35
-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)
24/06/2024
27.76
 4,970 28.22 28.22 27.76 0 0 0
21/06/2024
28.41
 4,500 28.68 28.68 28.41 0 0 0
20/06/2024
28.59
 743 28.68 29.42 28.59 0 0 0
19/06/2024
29.51
 3,870 28.13 30.99 28.13 0 0 0
18/06/2024
28.68
 10,650 29.33 29.33 28.41 0 0 0
17/06/2024
29.33
 5,417 29.97 29.97 29.33 0 0 0
14/06/2024
29.97
 6,538 29.70 29.97 29.42 0 0 0
13/06/2024
29.70
 4,902 30.44 30.44 29.61 0 0 0
12/06/2024
30.07
 13,796 30.44 30.90 29.51 0 0 0
11/06/2024
30.44
 9,262 32.74 32.74 30.34 0 0 0
10/06/2024
32.74
 3,624 32.28 33.20 32.28 0 0 0
07/06/2024: Cổ tức tiền mặt tỉ lệ: 33.5%
07/06/2024
34.31
 16,449 36.89 36.89 31.82 0 0 0
06/06/2024
35.09
 19,941 36.03 36.03 33.91 0 0 0
05/06/2024
35.09
 21,100 33.14 36.19 33.14 0 0 0
04/06/2024
33.14
 33,024 33.06 33.23 32.63 0 0 0
03/06/2024
32.97
 23,014 31.70 33.06 31.70 0 0 0
31/05/2024
31.70
 26,901 32.21 32.21 31.36 0 0 0
30/05/2024
31.79
 9,626 30.18 31.87 30.18 0 0 0
29/05/2024
30.18
 46,100 28.48 30.26 28.48 0 8,000 -0.3
28/05/2024
28.40
 3,220 28.31 28.40 28.31 0 2,000 -0.1
27/05/2024
28.23
 3,700 27.97 28.23 27.97 0 3,000 -0.1
24/05/2024
27.97
 1 27.97 27.97 27.97 0 0 0
23/05/2024
27.97
 3,800 27.55 27.97 27.55 0 2,000 -0.1
22/05/2024
27.55
 0 27.55 27.55 27.55 0 0 0
21/05/2024
27.55
 1,151 27.55 27.55 27.55 0 0 0
20/05/2024
27.63
 1,007 27.63 27.63 27.63 0 0 0
17/05/2024
27.55
 1,000 27.55 27.55 27.55 0 0 0
16/05/2024
27.55
 1,100 27.38 27.63 27.38 0 0 0
15/05/2024
27.12
 800 26.87 27.12 26.87 0 0 0
14/05/2024
27.12
 0 27.12 27.12 27.12 0 0 0
13/05/2024
27.12
 1,301 27.12 27.12 27.12 0 0 0
10/05/2024
27.12
 216 26.28 27.12 26.28 0 0 0
09/05/2024
27.21
 5,004 27.12 27.21 27.12 0 0 0
08/05/2024
26.45
 300 26.45 26.45 26.45 0 0 0
07/05/2024
26.45
 3,001 26.45 26.87 26.28 0 0 0
06/05/2024
26.19
 2,500 26.28 26.28 26.11 0 0 0
03/05/2024
26.02
 4,711 27.46 27.46 26.02 0 0 0
02/05/2024
27.46
 800 27.46 27.46 27.46 0 0 0
26/04/2024
25.94
 0 25.94 25.94 25.94 0 0 0
25/04/2024
25.94
 0 25.94 25.94 25.94 0 0 0
24/04/2024
25.94
 500 26.02 26.02 25.94 0 0 0
23/04/2024
26.02
 0 26.02 26.02 26.02 0 0 0
22/04/2024
26.02
 0 26.02 26.02 26.02 0 0 0
19/04/2024
26.02
 1,110 25.51 26.02 25.51 0 0 0
17/04/2024
25.60
 1,100 25.60 25.60 25.60 0 0 0
16/04/2024
25.60
 3,600 25.43 26.62 25.43 0 0 0
15/04/2024
25.85
 2,700 27.04 27.04 25.85 0 0 0
12/04/2024
26.19
 1,000 26.28 26.28 26.19 0 0 0
11/04/2024
26.28
 5,000 26.28 26.28 26.28 0 0 0
10/04/2024
26.28
 36,105 27.55 27.55 26.28 0 0 0
09/04/2024
27.55
 300 26.28 27.55 26.28 0 0 0
08/04/2024
27.89
 0 27.89 27.89 27.89 0 0 0
05/04/2024
27.89
 0 27.89 27.89 27.89 0 0 0
04/04/2024
27.89
 1,010 27.12 27.89 27.12 0 0 0
03/04/2024
27.12
 1,139 27.12 27.12 27.12 0 0 0
02/04/2024
26.28
 1,900 26.28 26.28 26.28 0 0 0
01/04/2024
26.28
 100 26.28 26.28 26.28 0 0 0
29/03/2024
26.28
 0 26.28 26.28 26.28 0 0 0
28/03/2024
26.28
 2,710 26.36 26.36 26.28 0 0 0
27/03/2024
26.79
 2,405 26.53 26.79 26.53 0 0 0
26/03/2024
25.51
 0 25.51 25.51 25.51 0 0 0
25/03/2024
25.51
 300 26.70 26.70 25.51 0 0 0
22/03/2024
25.43
 100 25.43 25.43 25.43 0 0 0
21/03/2024
25.18
 0 25.18 25.18 25.18 0 0 0
20/03/2024
25.18
 100 25.18 25.18 25.18 0 0 0
19/03/2024
25.01
 100 25.01 25.01 25.01 0 0 0
18/03/2024
25.01
 3,100 24.92 25.01 24.92 0 0 0
15/03/2024
24.92
 204 24.92 24.92 24.92 0 0 0
14/03/2024
24.84
 2,140 24.84 24.84 24.84 0 0 0
13/03/2024
24.75
 3,600 25.26 25.34 24.75 0 0 0
12/03/2024
24.58
 4,600 24.67 24.75 24.58 0 0 0
11/03/2024
24.41
 8,100 24.58 24.75 24.33 0 0 0
08/03/2024
24.33
 300 24.33 24.33 24.33 0 0 0
07/03/2024
23.99
 0 23.99 23.99 23.99 0 0 0
06/03/2024
23.99
 4,000 23.82 23.99 23.73 0 0 0
05/03/2024
24.24
 13,500 24.50 24.58 24.24 0 0 0
04/03/2024
24.33
 3,500 24.50 25.34 24.33 0 0 0
01/03/2024
23.73
 10,700 23.06 23.82 22.89 0 0 0
29/02/2024
23.14
 14 23.14 23.14 23.14 0 0 0
28/02/2024
23.14
 1,100 23.73 23.73 23.14 0 0 0
27/02/2024
22.89
 1,000 22.97 22.97 22.89 0 0 0
26/02/2024
23.06
 0 23.06 23.06 23.06 0 0 0
23/02/2024
23.06
 200 23.06 23.06 23.06 0 0 0
22/02/2024
23.65
 1,110 23.73 23.73 23.65 0 0 0
21/02/2024
23.31
 4,700 22.38 23.31 22.38 0 0 0
20/02/2024
23.31
 15,000 22.97 23.31 22.97 0 0 0
19/02/2024
23.31
 8,270 22.89 23.65 22.89 0 0 0
16/02/2024
23.14
 3,100 23.14 23.14 23.06 0 0 0
15/02/2024
23.14
 5,300 23.23 23.23 23.14 0 0 0
07/02/2024
23.14
 500 23.65 23.65 23.14 0 0 0
06/02/2024
23.73
 2,700 22.72 24.58 22.63 0 0 0
05/02/2024
22.63
 33,500 22.63 22.89 22.55 0 29,000 -0.8
02/02/2024
22.55
 35,100 22.55 23.40 22.55 0 34,800 -0.9
01/02/2024
22.55
 67,800 22.55 23.65 22.55 0 67,600 -1.8
31/01/2024
22.55
 7,100 22.46 22.55 22.46 0 7,000 -0.2
30/01/2024
22.55
 15,900 22.63 22.63 22.55 0 15,900 -0.4
29/01/2024
22.55
 17,600 22.55 22.55 22.55 0 17,300 -0.5
26/01/2024
22.55
 20,500 22.63 22.63 22.55 0 20,500 -0.5
25/01/2024
22.55
 5,702 23.31 23.31 22.55 0 5,200 -0.1
24/01/2024
22.46
 10,700 22.46 22.46 22.46 0 5,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |