CTCP Cơ khí Xăng dầu (pms)

35
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
(2026-05-13) 		-0.30 -0.85% 18,300 0 0
34
36.60
35
2 tháng
(2026-04-13) 		-0.37 -1.05% 109,000 0 0
33.60
39
35
3 tháng
(2026-03-16) 		4.16 13.51% 122,700 0 0
30.84
39
35
6 tháng
(2025-12-15) 		3.71 11.86% 159,900 -3,300 -0.1
30.38
39
35
12 tháng
(2025-06-17) 		5.34 18.02% 278,500 -4,600 -0.2
29.29
39
35
24 tháng
(2024-06-24) 		9.82 39.02% 587,723 -7,100 -0.2
23.84
39
35
36 tháng
(2023-06-28) 		16.78 92.10% 1,333,918 -249,801 -6.8
17.76
39
35
60 tháng
(2021-07-08) 		22.88 188.74% 1,815,367 -245,191 -6.6
10.84
39
35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/05/2006
4.82
 22,980 5.07 5.07 4.82 0 0 0
18/05/2006
5.07
 33,990 5.32 5.32 5.07 0 0 0
17/05/2006
5.32
 37,170 5.33 5.33 5.17 0 0 0
16/05/2006
5.33
 51,560 5.60 5.78 5.33 0 0 0
15/05/2006
5.60
 33,310 5.33 5.60 5.60 0 0 0
12/05/2006
5.33
 118,130 5.08 5.33 4.83 0 0 0
11/05/2006
5.08
 4,220 5.35 5.35 5.08 0 0 0
10/05/2006
5.35
 2,040 5.63 5.63 5.35 0 0 0
09/05/2006
5.63
 240 5.93 5.93 5.63 0 0 0
08/05/2006
5.93
 7,570 6.12 6.12 5.93 0 0 0
05/05/2006
6.12
 17,890 6.43 6.43 6.12 0 0 0
04/05/2006
6.43
 57,830 6.76 6.76 6.43 0 0 0
03/05/2006
6.76
 8,360 7.11 7.11 6.76 0 0 0
28/04/2006
7.11
 22,950 7.48 7.48 7.11 0 0 0
27/04/2006
7.48
 35,810 7.48 7.48 7.48 0 0 0
26/04/2006
7.48
 71,730 7.16 7.48 7.48 0 0 0
25/04/2006
7.16
 50,000 6.82 7.16 7.16 0 0 0
24/04/2006
6.82
 71,320 6.67 6.82 6.82 0 0 0
21/04/2006
6.67
 43,620 6.36 6.67 6.67 0 0 0
20/04/2006
6.36
 53,980 6.06 6.36 6.36 0 0 0
19/04/2006
6.06
 105,250 5.78 6.06 6.06 0 0 0
18/04/2006
5.78
 78,470 5.51 5.78 5.78 0 0 0
17/04/2006
5.51
 43,650 5.26 5.51 5.51 0 0 0
14/04/2006
5.26
 53,550 5.02 5.26 5.26 0 0 0
13/04/2006
5.02
 110,260 4.79 5.02 4.79 0 0 0
12/04/2006
4.79
 114,130 5.02 5.22 4.79 0 0 0
11/04/2006
5.02
 86,910 4.79 5.02 5.02 0 0 0
10/04/2006
4.79
 31,970 4.56 4.79 4.79 0 0 0
07/04/2006
4.56
 37,750 4.36 4.56 4.56 0 0 0
06/04/2006
4.36
 45,740 4.15 4.36 4.36 0 0 0
05/04/2006
4.15
 91,500 3.96 4.15 4.15 0 0 0
04/04/2006
3.96
 88,950 3.78 3.96 3.96 0 0 0
03/04/2006
3.78
 41,440 3.60 3.78 3.78 0 0 0
31/03/2006
3.60
 35,010 3.44 3.60 3.60 0 0 0
30/03/2006
3.44
 37,250 3.27 3.44 3.44 0 0 0
29/03/2006
3.27
 34,570 3.13 3.27 3.27 0 0 0
28/03/2006
3.13
 44,520 2.98 3.13 3.13 0 0 0
27/03/2006
2.98
 28,470 2.92 2.98 2.93 0 0 0
24/03/2006
2.92
 23,050 3.07 3.07 2.92 0 0 0
23/03/2006
3.07
 62,100 3.07 3.22 3.07 0 0 0
22/03/2006
3.07
 54,260 2.93 3.07 3.07 0 0 0
21/03/2006
2.93
 6,500 2.80 2.93 2.93 0 0 0
20/03/2006
2.80
 16,910 2.67 2.80 2.80 0 0 0
17/03/2006
2.67
 22,220 2.59 2.67 2.67 0 0 0
16/03/2006
2.59
 27,300 2.53 2.59 2.56 0 0 0
15/03/2006
2.53
 55,420 2.42 2.53 2.53 0 0 0
14/03/2006
2.42
 9,430 2.31 2.42 2.42 0 0 0
13/03/2006
2.31
 18,160 2.21 2.31 2.31 0 0 0
10/03/2006
2.21
 10,570 2.16 2.21 2.18 0 0 0
09/03/2006
2.16
 6,380 2.16 2.18 2.16 0 0 0
08/03/2006
2.16
 7,470 2.16 2.16 2.16 0 0 0
07/03/2006
2.16
 8,590 2.16 2.16 2.16 0 0 0
06/03/2006
2.16
 9,050 2.19 2.19 2.09 0 0 0
03/03/2006
2.19
 11,850 2.22 2.22 2.19 0 0 0
02/03/2006
2.22
 9,270 2.15 2.22 2.15 0 0 0
01/03/2006
2.15
 3,600 2.12 2.15 2.12 0 0 0
28/02/2006
2.12
 2,350 2.13 2.15 2.12 0 0 0
27/02/2006
2.13
 7,400 2.15 2.15 2.13 0 0 0
24/02/2006
2.15
 8,000 2.15 2.15 2.15 0 0 0
23/02/2006
2.15
 4,000 2.15 2.15 2.15 0 0 0
22/02/2006
2.15
 8,480 2.16 2.16 2.15 0 0 0
21/02/2006
2.16
 15,040 2.16 2.16 2.16 0 0 0
20/02/2006
2.16
 5,070 2.16 2.16 2.16 0 0 0
17/02/2006
2.16
 7,750 2.16 2.16 2.15 0 0 0
16/02/2006
2.16
 6,720 2.15 2.16 2.13 0 0 0
15/02/2006
2.15
 11,110 2.15 2.15 2.15 0 0 0
14/02/2006
2.15
 30 2.15 2.15 2.15 0 0 0
13/02/2006
2.15
 2,900 2.15 2.15 2.15 0 0 0
10/02/2006
2.15
 2,700 2.15 2.15 2.15 0 0 0
09/02/2006
2.15
 4,260 2.15 2.15 2.15 0 0 0
08/02/2006
2.15
 3,830 2.13 2.15 2.13 0 0 0
07/02/2006
2.13
 700 2.13 2.13 2.13 0 0 0
06/02/2006
2.13
 2,820 2.12 2.13 2.12 0 0 0
27/01/2006
2.12
 2,030 2.13 2.13 2.12 0 0 0
26/01/2006
2.13
 1,460 2.12 2.13 2.12 0 0 0
25/01/2006
2.12
 1,610 2.10 2.12 2.09 0 0 0
24/01/2006
2.10
 1,210 2.09 2.10 2.09 0 0 0
23/01/2006
2.09
 2,620 2.09 2.10 2.09 0 0 0
20/01/2006
2.09
 8,120 2.09 2.09 2.09 0 0 0
19/01/2006
2.09
 1,100 2.09 2.09 2.09 0 0 0
18/01/2006
2.09
 2,470 2.09 2.10 2.09 0 0 0
17/01/2006
2.09
 2,380 2.07 2.09 2.07 0 0 0
13/01/2006
2.07
 2,000 2.07 2.07 2.07 0 0 0
12/01/2006
2.07
 5,000 2.09 2.09 2.07 0 0 0
11/01/2006
2.09
 2,150 2.07 2.09 2.09 0 0 0
10/01/2006
2.07
 2,970 2.07 2.09 2.07 0 0 0
09/01/2006
2.07
 5,120 2.10 2.10 2.07 0 0 0
06/01/2006
2.10
 1,600 2.10 2.12 2.10 0 0 0
05/01/2006
2.10
 1,500 2.09 2.10 2.09 0 0 0
04/01/2006
2.09
 5,490 2.09 2.09 2.09 0 0 0
03/01/2006
2.09
 4,150 2.13 2.13 2.09 0 0 0
30/12/2005: Cổ tức tiền mặt tỉ lệ: 12%
30/12/2005
2.13
 2,250 2.15 2.15 2.13 0 0 0
29/12/2005
2.15
 14,780 2.16 2.16 2.15 0 0 0
28/12/2005
2.16
 17,440 2.19 2.19 2.16 0 0 0
27/12/2005
2.19
 21,650 2.18 2.20 2.19 0 0 0
26/12/2005
2.18
 3,000 2.15 2.18 2.15 0 0 0
23/12/2005
2.15
 5,120 2.13 2.15 2.13 0 0 0
22/12/2005
2.13
 1,800 2.15 2.15 2.13 0 0 0
21/12/2005
2.15
 440 2.12 2.15 2.15 0 0 0
20/12/2005
2.12
 4,810 2.15 2.15 2.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |