CTCP Máy - Thiết bị Dầu khí (pvm)

19.30
0.30
(1.58%)
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
(2026-05-18) 		-0.40 -2.03% 47,800 0 0
18.80
19.70
19.20
2 tháng
(2026-04-20) 		0.10 0.52% 193,700 -3,900 0
18.80
20
19.20
3 tháng
(2026-03-19) 		0.30 1.58% 649,500 -3,900 0
18.80
20
19.20
6 tháng
(2025-12-19) 		0.10 0.52% 1,229,400 -3,900 0
17.80
20
19.20
12 tháng
(2025-06-23) 		3.64 23.24% 3,110,100 -4,400 -0.0
15.08
20
19.20
24 tháng
(2024-06-27) 		4.41 29.65% 4,890,359 -4,400 -0.0
12.66
20
19.20
36 tháng
(2023-07-03) 		7.25 60.17% 11,433,174 -12,268 -0.1
10.49
20
19.20
60 tháng
(2021-07-13) 		4.11 27.06% 44,225,658 -4,868 0.1
7.14
20.70
19.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2024
15.07
 16,100 14.89 15.07 14.79 0 0 0
21/06/2024
15.07
 7,800 14.89 15.07 14.89 0 0 0
20/06/2024
14.89
 2,700 14.89 14.98 14.89 0 0 0
19/06/2024
14.98
 6,200 15.17 15.17 14.98 0 0 0
18/06/2024
14.98
 4,000 14.89 15.17 14.89 0 0 0
17/06/2024
15.26
 16,900 15.07 15.26 14.98 0 0 0
14/06/2024
15.26
 25,500 15.35 15.35 14.98 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |