CTCP Cơ khí Xăng dầu (pms)

34
0
(0%)
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
(2026-02-11) 		-1.20 -3.46% 16,000 0 0
33.50
37
34
2 tháng
(2026-01-12) 		-2 -5.63% 32,400 -3,300 -0.1
33.50
37.50
34
3 tháng
(2025-12-15) 		-1 -2.90% 37,100 -3,300 -0.1
33.50
37.50
34
6 tháng
(2025-09-15) 		-1.30 -3.74% 91,500 -4,600 -0.2
33.50
37.50
34
12 tháng
(2025-03-18) 		-0.16 -0.48% 291,800 -6,600 -0.2
29.51
37.50
34
24 tháng
(2024-03-25) 		7.99 31.30% 818,971 -22,100 -0.7
25.51
37.50
34
36 tháng
(2023-03-29) 		15 81.05% 1,291,357 -279,201 -7.5
17.73
37.50
34
60 tháng
(2021-04-08) 		20.50 157.76% 1,795,615 -243,491 -6.6
11.91
37.50
34
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2024
27.76
 807 27.95 27.95 27.76 0 0 0
31/07/2024
29.05
 400 29.05 29.05 29.05 0 0 0
30/07/2024
28.59
 100 28.59 28.59 28.59 0 0 0
29/07/2024
28.31
 503 28.31 28.31 28.31 0 0 0
26/07/2024
28.31
 1,200 28.31 28.31 28.31 0 0 0
25/07/2024
28.31
 0 28.31 28.31 28.31 0 0 0
24/07/2024
28.31
 1,770 28.31 28.31 28.13 0 0 0
23/07/2024
27.76
 1,170 27.76 27.76 27.76 0 0 0
22/07/2024
27.76
 2,282 27.76 27.76 27.76 0 0 0
19/07/2024
27.76
 50 27.76 27.76 27.76 0 0 0
18/07/2024
27.76
 344 27.76 27.76 27.76 0 0 0
17/07/2024
27.76
 2,737 28.31 28.31 27.76 0 0 0
16/07/2024
28.31
 313 28.31 28.31 28.31 0 0 0
15/07/2024
28.31
 1,500 27.67 28.31 27.67 0 0 0
12/07/2024
27.67
 853 28.22 28.22 27.67 0 0 0
11/07/2024
28.22
 805 28.22 28.22 28.22 0 0 0
10/07/2024
28.04
 1,100 28.04 28.13 28.04 0 0 0
09/07/2024
28.04
 515 28.04 28.04 28.04 0 0 0
08/07/2024
27.85
 800 27.76 27.85 27.76 0 0 0
05/07/2024
27.58
 302 27.67 27.67 25.82 0 0 0
04/07/2024
27.67
 0 27.67 27.67 27.67 0 0 0
03/07/2024
27.67
 600 27.76 27.76 27.67 0 0 0
02/07/2024
27.76
 1,030 27.76 27.76 27.76 0 0 0
01/07/2024
27.67
 1,500 27.67 27.76 27.67 0 0 0
28/06/2024
27.85
 2,623 27.85 27.85 27.76 0 0 0
27/06/2024
27.85
 400 27.85 27.85 27.85 0 0 0
26/06/2024
27.85
 1,210 27.76 28.13 27.76 0 0 0
25/06/2024
27.76
 1,300 27.76 27.85 27.67 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |