CTCP Máy - Thiết bị Dầu khí (pvm)

19
0.20
(1.06%)
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
(2026-02-23) 		-0.50 -2.56% 166,300 0 0
18.60
19.50
19
2 tháng
(2026-01-19) 		0.20 1.06% 302,100 0 0
18
19.50
19
3 tháng
(2025-12-18) 		1.40 7.95% 578,900 0 0
17.60
19.50
19
6 tháng
(2025-09-19) 		2.57 15.62% 1,541,400 0 0
15.08
19.50
19
12 tháng
(2025-03-24) 		3.53 22.84% 2,737,500 -500 -0.0
14.50
19.50
19
24 tháng
(2024-03-28) 		5.05 36.20% 5,713,488 -11,900 -0.2
12.66
19.50
19
36 tháng
(2023-04-03) 		6.06 46.80% 11,759,997 -8,268 -0.1
10.49
19.50
19
60 tháng
(2021-04-13) 		0.15 0.82% 70,801,500 -171,919 -3.8
7.14
20.70
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/06/2024
15.35
 15,900 15.07 15.73 14.98 0 0 0
12/06/2024
15.45
 20,010 14.98 15.45 14.79 0 0 0
11/06/2024
14.98
 13,900 14.89 14.98 14.70 0 0 0
10/06/2024
14.98
 13,000 14.89 14.98 14.79 0 0 0
07/06/2024
14.79
 39,400 14.89 14.98 14.79 0 0 0
06/06/2024
14.79
 2,300 14.89 14.89 14.79 0 0 0
05/06/2024
14.89
 31,817 14.70 14.98 14.70 0 0 0
04/06/2024
14.98
 14,711 14.79 14.98 14.79 0 0 0
03/06/2024
14.98
 15,600 14.98 14.98 14.89 0 0 0
31/05/2024
14.98
 13,400 14.89 14.98 14.79 0 0 0
30/05/2024
14.89
 11,500 14.70 14.89 14.70 0 0 0
29/05/2024
14.70
 5,400 14.79 14.98 14.70 0 100 -0.0
28/05/2024
14.70
 8,100 14.98 14.98 14.70 0 0 0
27/05/2024
14.70
 11,900 14.70 14.98 14.70 0 0 0
24/05/2024
14.70
 19,717 14.89 14.89 14.70 0 0 0
23/05/2024
14.98
 22,600 14.79 14.98 14.70 0 3,800 -0.1
22/05/2024
14.89
 23,613 15.17 15.17 14.79 0 2,100 -0.0
21/05/2024
15.07
 16,900 14.98 15.07 14.89 0 0 0
20/05/2024
14.89
 15,000 14.89 15.26 14.89 0 100 -0.0
17/05/2024
15.07
 22,000 15.17 15.26 14.79 0 0 0
16/05/2024
15.07
 30,000 14.89 15.07 14.89 0 4,000 -0.1
15/05/2024
14.89
 24,400 15.07 15.17 14.89 0 0 0
14/05/2024
15.07
 26,100 15.26 15.26 14.89 0 0 0
13/05/2024
15.26
 109,000 15.07 15.26 14.89 0 0 0
10/05/2024
15.07
 20,700 15.07 15.07 14.70 0 0 0
09/05/2024
14.79
 51,410 14.23 14.98 14.23 0 0 0
08/05/2024
14.42
 36,202 14.14 14.42 14.14 100 0 0.0
07/05/2024
14.04
 27,810 14.14 14.14 14.04 0 0 0
06/05/2024
14.04
 8,600 14.14 14.14 13.95 0 0 0
03/05/2024
14.14
 33,400 13.86 14.14 13.86 0 1,000 -0.0
02/05/2024
13.86
 24,300 14.14 14.14 13.67 0 100 -0.0
26/04/2024
13.95
 5,700 13.86 13.95 13.76 0 0 0
25/04/2024
13.95
 4,700 14.04 14.04 13.76 0 0 0
24/04/2024
13.76
 1,100 13.76 14.04 13.76 0 300 -0.0
23/04/2024
13.76
 1,400 13.67 13.76 13.67 0 0 0
22/04/2024
13.86
 8,400 13.67 13.86 13.67 0 0 0
19/04/2024
13.95
 9,800 13.95 13.95 13.58 0 0 0
17/04/2024
14.04
 14,110 13.39 14.04 13.39 0 100 -0.0
16/04/2024
13.48
 14,400 13.67 13.67 13.30 0 0 0
15/04/2024
13.58
 109,700 14.32 14.32 13.58 1,500 0 0.0
12/04/2024
14.04
 64,413 13.76 14.42 13.58 0 0 0
11/04/2024
13.86
 9,300 13.86 13.95 13.67 0 0 0
10/04/2024
14.04
 20,800 13.58 14.04 13.58 1,000 1,000 -0.0
09/04/2024
14.14
 39,513 14.04 14.14 13.95 0 0 0
08/04/2024
14.04
 78,600 14.04 14.04 13.67 0 1,500 -0.0
05/04/2024
14.04
 51,100 13.30 14.04 13.20 0 0 0
04/04/2024
13.58
 8,900 13.48 13.58 13.30 0 0 0
03/04/2024
13.48
 47,700 13.39 13.58 13.20 0 0 0
02/04/2024
13.58
 4,500 13.67 13.67 13.30 0 0 0
01/04/2024
13.58
 7,300 13.86 13.86 13.48 0 0 0
29/03/2024
13.76
 9,502 13.67 14.42 13.67 0 0 0
28/03/2024
13.95
 82,101 13.95 14.89 13.48 1,500 1,500 -0.0
27/03/2024
14.04
 124,800 13.20 14.04 13.11 0 100 -0.0
26/03/2024
13.30
 21,500 13.20 13.30 13.20 0 0 0
25/03/2024
13.39
 27,200 13.20 13.39 13.11 0 0 0
22/03/2024
13.48
 13,903 13.39 13.58 13.11 0 0 0
21/03/2024
13.58
 5,500 13.58 13.58 13.39 0 0 0
20/03/2024
13.58
 510 13.67 13.67 13.30 0 0 0
19/03/2024
13.58
 25,817 13.58 13.76 13.48 0 0 0
18/03/2024
13.58
 78,135 13.39 13.86 13.20 0 0 0
15/03/2024
13.30
 24,500 13.48 13.48 13.30 0 0 0
14/03/2024
13.39
 36,717 13.48 13.48 13.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |