CTCP Máy - Thiết bị Dầu khí (pvm)

17.80
-0.20
(-1.11%)
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
(2025-11-04) 		0.40 2.27% 591,400 0 0
17.30
19
18.40
2 tháng
(2025-10-06) 		1.40 8.43% 796,600 0 0
16.10
19
18.40
3 tháng
(2025-09-05) 		0.90 5.26% 1,027,500 0 0
15.60
19
18.40
6 tháng
(2025-06-09) 		2.50 16.13% 1,875,900 -500 -0.0
15.30
19
18.40
12 tháng
(2024-12-09) 		1.60 9.76% 2,426,854 -500 -0.0
15
19
18.40
24 tháng
(2023-12-15) 		5.51 44.07% 6,620,283 -29,800 -0.4
12.20
19
18.40
36 tháng
(2022-12-20) 		8.21 83.91% 11,907,343 -8,268 -0.1
8.40
19
18.40
60 tháng
(2020-12-30) 		-1.41 -7.27% 130,436,984 -919 1.3
7.39
25.38
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
14.63
 33,400 14.33 14.63 14.33 0 1,000 -0.0
02/05/2024
14.33
 24,300 14.63 14.63 14.14 0 100 -0.0
26/04/2024
14.43
 5,700 14.33 14.43 14.24 0 0 0
25/04/2024
14.43
 4,700 14.53 14.53 14.24 0 0 0
24/04/2024
14.24
 1,100 14.24 14.53 14.24 0 300 -0.0
23/04/2024
14.24
 1,400 14.14 14.24 14.14 0 0 0
22/04/2024
14.33
 8,400 14.14 14.33 14.14 0 0 0
19/04/2024
14.43
 9,800 14.43 14.43 14.04 0 0 0
17/04/2024
14.53
 14,110 13.85 14.53 13.85 0 100 -0.0
16/04/2024
13.95
 14,400 14.14 14.14 13.75 0 0 0
15/04/2024
14.04
 109,700 14.82 14.82 14.04 1,500 0 0.0
12/04/2024
14.53
 64,413 14.24 14.92 14.04 0 0 0
11/04/2024
14.33
 9,300 14.33 14.43 14.14 0 0 0
10/04/2024
14.53
 20,800 14.04 14.53 14.04 1,000 1,000 -0.0
09/04/2024
14.63
 39,513 14.53 14.63 14.43 0 0 0
08/04/2024
14.53
 78,600 14.53 14.53 14.14 0 1,500 -0.0
05/04/2024
14.53
 51,100 13.75 14.53 13.66 0 0 0
04/04/2024
14.04
 8,900 13.95 14.04 13.75 0 0 0
03/04/2024
13.95
 47,700 13.85 14.04 13.66 0 0 0
02/04/2024
14.04
 4,500 14.14 14.14 13.75 0 0 0
01/04/2024
14.04
 7,300 14.33 14.33 13.95 0 0 0
29/03/2024
14.24
 9,502 14.14 14.92 14.14 0 0 0
28/03/2024
14.43
 82,101 14.43 15.40 13.95 1,500 1,500 -0.0
27/03/2024
14.53
 124,800 13.66 14.53 13.56 0 100 -0.0
26/03/2024
13.75
 21,500 13.66 13.75 13.66 0 0 0
25/03/2024
13.85
 27,200 13.66 13.85 13.56 0 0 0
22/03/2024
13.95
 13,903 13.85 14.04 13.56 0 0 0
21/03/2024
14.04
 5,500 14.04 14.04 13.85 0 0 0
20/03/2024
14.04
 510 14.14 14.14 13.75 0 0 0
19/03/2024
14.04
 25,817 14.04 14.24 13.95 0 0 0
18/03/2024
14.04
 78,135 13.85 14.33 13.66 0 0 0
15/03/2024
13.75
 24,500 13.95 13.95 13.75 0 0 0
14/03/2024
13.85
 36,717 13.95 13.95 13.66 0 0 0
13/03/2024
13.95
 1,300 13.66 13.95 13.66 0 0 0
12/03/2024
14.24
 47,500 13.75 14.24 13.46 0 0 0
11/03/2024
13.66
 13,500 13.56 13.85 13.56 0 0 0
08/03/2024
13.95
 28,700 13.85 13.95 13.46 0 0 0
07/03/2024
13.95
 16,500 13.56 13.95 13.56 0 0 0
06/03/2024
13.95
 29,801 13.37 13.95 13.37 0 300 -0.0
05/03/2024
13.85
 4,430 13.46 13.85 13.46 0 1,000 -0.0
04/03/2024
13.75
 12,510 13.56 13.75 13.46 0 1,000 -0.0
01/03/2024
13.85
 32,000 13.75 13.85 13.37 0 0 0
29/02/2024
13.56
 20,700 13.56 14.43 13.46 0 0 0
28/02/2024
13.27
 22,040 13.08 13.27 13.08 0 0 0
27/02/2024
13.08
 16,100 13.17 13.17 12.98 0 0 0
26/02/2024
13.08
 2,400 13.08 13.27 12.98 0 0 0
23/02/2024
13.27
 1,600 12.88 13.27 12.88 0 0 0
22/02/2024
13.17
 16,700 13.17 13.17 13.17 0 0 0
21/02/2024
13.08
 1,200 13.56 13.56 13.08 0 0 0
20/02/2024
13.37
 540 13.37 13.37 13.37 0 0 0
19/02/2024
13.46
 13,610 13.08 13.46 12.78 0 2,000 -0.0
16/02/2024
13.08
 23,000 13.08 13.08 13.08 0 0 0
15/02/2024
13.08
 8,000 13.37 13.37 13.08 0 0 0
07/02/2024
13.37
 16,200 12.98 13.37 12.88 0 100 -0.0
06/02/2024
12.78
 67,300 13.08 13.17 12.78 0 5,000 -0.1
05/02/2024
13.17
 35,800 13.08 13.27 13.08 0 2,000 -0.0
02/02/2024
13.08
 25,800 13.08 13.17 12.98 0 2,400 -0.0
01/02/2024
13.17
 100 13.17 13.17 13.17 0 0 0
31/01/2024
13.37
 9,500 13.08 13.37 12.78 0 4,000 -0.1
30/01/2024
13.08
 4,800 13.08 13.08 13.08 0 0 0
29/01/2024
13.08
 28,800 13.08 13.08 13.08 0 0 0
26/01/2024
12.98
 3,300 13.27 13.27 12.98 0 0 0
25/01/2024
13.37
 100 13.37 13.37 13.37 0 0 0
24/01/2024
12.78
 5,900 12.88 13.08 12.78 0 0 0
23/01/2024
12.69
 11,600 12.20 13.27 11.24 0 0 0
22/01/2024
13.17
 2,200 13.17 13.17 13.17 0 0 0
19/01/2024
13.08
 4,200 13.08 13.08 12.98 0 0 0
18/01/2024
13.17
 7,200 12.88 13.17 12.78 0 0 0
17/01/2024
13.08
 18,400 13.08 13.08 13.08 0 0 0
16/01/2024
13.08
 1,600 13.08 13.17 13.08 0 0 0
15/01/2024
13.17
 11,900 13.08 13.17 13.08 0 0 0
12/01/2024
13.27
 40,400 13.37 13.46 13.27 0 0 0
11/01/2024
13.46
 44,000 13.75 13.75 13.46 0 0 0
10/01/2024
13.75
 69,500 13.75 13.75 13.46 0 0 0
09/01/2024
13.75
 12,001 13.75 13.75 13.75 0 0 0
08/01/2024
13.56
 3,500 13.46 13.95 13.46 0 0 0
05/01/2024
13.75
 65,600 13.56 13.75 13.37 0 0 0
04/01/2024
13.46
 31,200 13.85 13.85 13.46 0 0 0
03/01/2024
13.85
 78,800 12.88 14.04 12.78 0 0 0
02/01/2024
12.88
 36,300 12.78 12.88 12.59 0 0 0
29/12/2023
13.08
 132,939 12.20 13.08 12.20 0 0 0
28/12/2023
12.20
 3,500 12.59 12.59 12.20 0 0 0
27/12/2023
12.40
 842 12.78 12.78 12.40 0 0 0
26/12/2023
12.78
 22,300 12.78 12.78 12.01 0 0 0
25/12/2023
12.78
 5,600 12.78 12.78 12.78 0 0 0
22/12/2023
12.98
 33,200 12.78 12.98 12.59 0 0 0
21/12/2023
13.08
 29,300 12.40 13.08 11.91 0 0 0
20/12/2023
12.49
 5,500 11.91 12.49 11.72 0 0 0
19/12/2023
12.40
 7,800 12.49 12.49 11.62 0 0 0
18/12/2023
12.49
 8,000 12.49 12.49 11.82 0 0 0
15/12/2023
12.49
 6,600 12.59 12.59 12.11 0 0 0
14/12/2023
12.49
 79,500 11.72 12.49 11.43 0 0 0
13/12/2023
12.01
 14,411 11.72 12.01 11.33 0 0 0
12/12/2023
12.01
 8,500 11.62 12.01 11.62 0 0 0
11/12/2023
11.91
 26,900 11.62 11.91 11.24 0 0 0
08/12/2023
11.82
 32,500 11.62 11.82 11.14 0 0 0
07/12/2023
11.62
 7,075 11.72 11.72 11.33 0 0 0
06/12/2023
12.11
 7,600 11.72 12.11 11.72 0 0 0
05/12/2023
12.20
 40,400 11.62 12.20 11.33 0 0 0
04/12/2023
11.43
 31,901 11.04 11.82 11.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |