CTCP Cơ khí Xăng dầu (pms)

35
-0.50
(-1.41%)
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
(2025-12-29) 		0.50 1.43% 10,800 -3,300 -0.1
34.60
37.50
35.50
2 tháng
(2025-11-28) 		1.50 4.41% 14,600 -3,300 -0.1
34
37.50
35.50
3 tháng
(2025-10-29) 		2 5.97% 26,200 -3,300 -0.1
33.50
37.50
35.50
6 tháng
(2025-07-31) 		3.10 9.57% 105,500 -4,600 -0.2
32.30
37.50
35.50
12 tháng
(2025-02-03) 		4.23 13.54% 305,666 -7,100 -0.2
29.51
37.50
35.50
24 tháng
(2024-02-07) 		12.36 53.41% 888,009 -22,100 -0.7
22.89
37.50
35.50
36 tháng
(2023-02-13) 		17.92 101.95% 1,285,233 -279,201 -7.5
16.65
37.50
35.50
60 tháng
(2021-02-22) 		24.61 225.86% 1,812,337 -242,691 -6.6
10.89
37.50
35.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/01/2006
2.30
 4,150 2.35 2.35 2.30 0 0 0
30/12/2005: Cổ tức tiền mặt tỉ lệ: 12%
30/12/2005
2.35
 2,250 2.37 2.37 2.35 0 0 0
29/12/2005
2.37
 14,780 2.38 2.38 2.37 0 0 0
28/12/2005
2.38
 17,440 2.41 2.41 2.38 0 0 0
27/12/2005
2.41
 21,650 2.40 2.43 2.41 0 0 0
26/12/2005
2.40
 3,000 2.37 2.40 2.37 0 0 0
23/12/2005
2.37
 5,120 2.35 2.37 2.35 0 0 0
22/12/2005
2.35
 1,800 2.37 2.37 2.35 0 0 0
21/12/2005
2.37
 440 2.34 2.37 2.37 0 0 0
20/12/2005
2.34
 4,810 2.37 2.37 2.34 0 0 0
19/12/2005
2.37
 480 2.37 2.37 2.37 0 0 0
16/12/2005
2.37
 150 2.37 2.37 2.35 0 0 0
15/12/2005
2.37
 940 2.35 2.37 2.35 0 0 0
14/12/2005
2.35
 960 2.35 2.37 2.35 0 0 0
13/12/2005
2.35
 2,900 2.37 2.37 2.35 0 0 0
12/12/2005
2.37
 1,750 2.35 2.37 2.37 0 0 0
09/12/2005
2.35
 610 2.35 2.37 2.35 0 0 0
08/12/2005
2.35
 910 2.37 2.37 2.35 0 0 0
07/12/2005
2.37
 4,190 2.37 2.37 2.37 0 0 0
06/12/2005
2.37
 1,990 2.35 2.37 2.35 0 0 0
05/12/2005
2.35
 5,080 2.35 2.35 2.35 0 0 0
02/12/2005
2.35
 2,040 2.35 2.35 2.35 0 0 0
01/12/2005
2.35
 810 2.37 2.37 2.35 0 0 0
30/11/2005
2.37
 1,520 2.34 2.37 2.35 0 0 0
29/11/2005
2.34
 500 2.38 2.38 2.34 0 0 0
28/11/2005
2.38
 130 2.32 2.38 2.38 0 0 0
25/11/2005
2.32
 3,810 2.28 2.32 2.31 0 0 0
24/11/2005
2.28
 6,040 2.31 2.31 2.28 0 0 0
23/11/2005
2.31
 3,750 2.32 2.32 2.31 0 0 0
22/11/2005
2.32
 1,500 2.34 2.34 2.32 0 0 0
21/11/2005
2.34
 150 2.34 2.37 2.34 0 0 0
18/11/2005
2.34
 350 2.35 2.35 2.34 0 0 0
17/11/2005
2.35
 750 2.35 2.35 2.34 0 0 0
16/11/2005
2.35
 1,350 2.35 2.35 2.35 0 0 0
15/11/2005
2.35
 1,180 2.35 2.35 2.35 0 0 0
14/11/2005
2.35
 4,500 2.37 2.37 2.35 0 0 0
11/11/2005
2.37
 0 2.37 2.37 2.37 0 0 0
10/11/2005
2.37
 210 2.34 2.37 2.37 0 0 0
09/11/2005
2.34
 4,130 2.34 2.34 2.34 0 0 0
08/11/2005
2.34
 4,310 2.32 2.34 2.32 0 0 0
07/11/2005
2.32
 1,880 2.34 2.34 2.32 0 0 0
04/11/2005
2.34
 1,300 2.35 2.35 2.34 0 0 0
03/11/2005
2.35
 1,200 2.35 2.35 2.35 0 0 0
02/11/2005
2.35
 1,950 2.37 2.37 2.35 0 0 0
01/11/2005
2.37
 1,330 2.40 2.40 2.37 0 0 0
31/10/2005
2.40
 5,780 2.37 2.41 2.40 0 0 0
28/10/2005
2.37
 8,000 2.37 2.37 2.34 0 0 0
27/10/2005
2.37
 2,000 2.29 2.37 2.29 0 0 0
26/10/2005
2.29
 9,300 2.38 2.38 2.29 0 0 0
25/10/2005
2.38
 6,220 2.37 2.38 2.38 0 0 0
24/10/2005
2.37
 4,300 2.34 2.37 2.37 0 0 0
21/10/2005
2.34
 3,080 2.32 2.34 2.32 0 0 0
20/10/2005
2.32
 3,450 2.32 2.34 2.32 0 0 0
19/10/2005
2.32
 2,710 2.34 2.34 2.32 0 0 0
18/10/2005
2.34
 7,750 2.35 2.35 2.34 0 0 0
17/10/2005
2.35
 5,400 2.35 2.35 2.35 0 0 0
14/10/2005
2.35
 2,840 2.38 2.38 2.35 0 0 0
13/10/2005
2.38
 3,710 2.37 2.38 2.35 0 0 0
12/10/2005
2.37
 3,150 2.35 2.37 2.35 0 0 0
11/10/2005
2.35
 1,010 2.35 2.35 2.35 0 0 0
10/10/2005
2.35
 4,540 2.35 2.35 2.35 0 0 0
07/10/2005
2.35
 10,910 2.31 2.35 2.34 0 0 0
06/10/2005
2.31
 3,040 2.29 2.31 2.29 0 0 0
05/10/2005
2.29
 4,520 2.29 2.29 2.29 0 0 0
04/10/2005
2.29
 7,060 2.32 2.32 2.29 0 0 0
03/10/2005
2.32
 8,600 2.32 2.35 2.32 0 0 0
30/09/2005
2.32
 4,000 2.22 2.32 2.32 0 0 0
29/09/2005
2.22
 3,320 2.22 2.22 2.22 0 0 0
28/09/2005
2.22
 1,070 2.25 2.25 2.22 0 0 0
27/09/2005
2.25
 2,050 2.28 2.28 2.25 0 0 0
26/09/2005
2.28
 710 2.29 2.29 2.28 0 0 0
23/09/2005
2.29
 5,660 2.29 2.32 2.29 0 0 0
22/09/2005
2.29
 3,650 2.29 2.29 2.29 0 0 0
21/09/2005
2.29
 13,770 2.34 2.41 2.29 0 0 0
20/09/2005
2.34
 18,100 2.23 2.34 2.29 0 0 0
19/09/2005
2.23
 3,710 2.20 2.23 2.20 0 0 0
16/09/2005
2.20
 350 2.17 2.20 2.20 0 0 0
15/09/2005
2.17
 7,770 2.17 2.17 2.16 0 0 0
14/09/2005
2.17
 1,240 2.17 2.17 2.16 0 0 0
13/09/2005
2.17
 2,200 2.17 2.17 2.17 0 0 0
12/09/2005
2.17
 2,220 2.17 2.17 2.17 0 0 0
09/09/2005
2.17
 1,910 2.23 2.23 2.17 0 0 0
08/09/2005
2.23
 2,550 2.23 2.25 2.23 0 0 0
07/09/2005
2.23
 4,330 2.20 2.23 2.22 0 0 0
06/09/2005
2.20
 3,080 2.17 2.20 2.19 0 0 0
05/09/2005
2.17
 2,090 2.16 2.17 2.16 0 0 0
01/09/2005
2.16
 920 2.16 2.16 2.16 0 0 0
31/08/2005
2.16
 2,860 2.16 2.16 2.16 0 0 0
30/08/2005
2.16
 2,680 2.14 2.16 2.16 0 0 0
29/08/2005
2.14
 1,020 2.14 2.14 2.14 0 0 0
26/08/2005
2.14
 1,280 2.14 2.14 2.13 0 0 0
25/08/2005
2.14
 3,560 2.13 2.14 2.14 0 0 0
24/08/2005
2.13
 0 2.13 2.13 2.13 0 0 0
23/08/2005
2.13
 1,400 2.13 2.13 2.13 0 0 0
22/08/2005
2.13
 2,350 2.13 2.13 2.13 0 0 0
19/08/2005
2.13
 240 2.13 2.13 2.13 0 0 0
18/08/2005
2.13
 2,000 2.13 2.13 2.13 0 0 0
17/08/2005
2.13
 170 2.14 2.14 2.13 0 0 0
16/08/2005
2.14
 560 2.14 2.14 2.14 0 0 0
15/08/2005
2.14
 1,000 2.13 2.14 2.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |