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)
23/03/2005
2.17
 2,400 2.16 2.17 2.17 0 0 0
22/03/2005
2.16
 120 2.14 2.19 2.16 0 0 0
21/03/2005
2.14
 0 2.14 2.14 2.14 0 0 0
18/03/2005
2.14
 1,460 2.16 2.16 2.14 0 0 0
17/03/2005
2.16
 1,460 2.14 2.17 2.16 0 0 0
16/03/2005
2.14
 7,000 2.16 2.16 2.14 0 0 0
15/03/2005
2.16
 3,850 2.16 2.16 2.14 0 0 0
14/03/2005
2.16
 0 2.16 2.16 2.16 0 0 0
11/03/2005
2.16
 1,840 2.17 2.17 2.16 0 0 0
10/03/2005
2.17
 50 2.17 2.17 2.17 0 0 0
09/03/2005
2.17
 50 2.16 2.17 2.16 0 0 0
08/03/2005
2.16
 0 2.16 2.16 2.16 0 0 0
07/03/2005
2.16
 110 2.17 2.17 2.16 0 0 0
04/03/2005
2.17
 1,230 2.17 2.17 2.17 0 0 0
03/03/2005
2.17
 20 2.17 2.17 2.17 0 0 0
02/03/2005
2.17
 1,010 2.17 2.17 2.16 0 0 0
01/03/2005
2.17
 0 2.17 2.17 2.17 0 0 0
28/02/2005
2.17
 0 2.17 2.17 2.17 0 0 0
25/02/2005
2.17
 30 2.17 2.17 2.17 0 0 0
24/02/2005
2.17
 200 2.19 2.19 2.17 0 0 0
23/02/2005
2.19
 300 2.19 2.19 2.19 0 0 0
22/02/2005
2.19
 2,230 2.19 2.19 2.19 0 0 0
21/02/2005
2.19
 1,050 2.16 2.19 2.16 0 0 0
18/02/2005
2.16
 170 2.17 2.17 2.16 0 0 0
17/02/2005
2.17
 110 2.17 2.17 2.13 0 0 0
16/02/2005
2.17
 200 2.17 2.17 2.17 0 0 0
15/02/2005
2.17
 200 2.17 2.17 2.17 0 0 0
14/02/2005
2.17
 0 2.17 2.17 2.17 0 0 0
04/02/2005
2.17
 1,020 2.14 2.19 2.17 0 0 0
03/02/2005
2.14
 2,320 2.14 2.14 2.14 0 0 0
02/02/2005
2.14
 950 2.14 2.14 2.14 0 0 0
01/02/2005
2.14
 810 2.16 2.16 2.14 0 0 0
31/01/2005
2.16
 1,740 2.19 2.19 2.16 0 0 0
28/01/2005
2.19
 500 2.19 2.19 2.19 0 0 0
27/01/2005
2.19
 890 2.19 2.19 2.19 0 0 0
26/01/2005
2.19
 890 2.16 2.19 2.17 0 0 0
25/01/2005
2.16
 450 2.14 2.16 2.16 0 0 0
24/01/2005
2.14
 1,610 2.16 2.17 2.14 0 0 0
21/01/2005
2.16
 2,490 2.17 2.17 2.14 0 0 0
20/01/2005
2.17
 2,650 2.19 2.19 2.17 0 0 0
19/01/2005
2.19
 2,050 2.22 2.22 2.19 0 0 0
18/01/2005
2.22
 5,000 2.22 2.22 2.22 0 0 0
17/01/2005
2.22
 110 2.22 2.22 2.22 0 0 0
14/01/2005
2.22
 450 2.23 2.23 2.22 0 0 0
13/01/2005
2.23
 50 2.25 2.25 2.23 0 0 0
12/01/2005
2.25
 1,510 2.23 2.25 2.23 0 0 0
11/01/2005
2.23
 650 2.22 2.23 2.22 0 0 0
10/01/2005
2.22
 1,160 2.23 2.23 2.22 0 0 0
07/01/2005
2.23
 3,340 2.26 2.26 2.23 0 0 0
06/01/2005
2.26
 2,930 2.49 2.49 2.26 0 0 0
05/01/2005
2.49
 6,300 2.49 2.49 2.49 0 0 0
04/01/2005
2.49
 6,190 2.50 2.54 2.49 0 0 0
31/12/2004
2.50
 11,660 2.49 2.57 2.50 0 0 0
30/12/2004
2.49
 1,250 2.49 2.49 2.49 0 0 0
29/12/2004
2.49
 400 2.49 2.52 2.49 0 0 0
28/12/2004
2.49
 200 2.49 2.49 2.49 0 0 0
27/12/2004
2.49
 1,110 2.58 2.58 2.49 0 0 0
24/12/2004
2.58
 3,100 2.46 2.58 2.49 0 0 0
23/12/2004
2.46
 2,020 2.40 2.46 2.44 0 0 0
22/12/2004
2.40
 30 2.40 2.40 2.40 0 0 0
21/12/2004
2.40
 3,120 2.38 2.40 2.38 0 0 0
20/12/2004
2.38
 960 2.37 2.38 2.35 0 0 0
17/12/2004
2.37
 6,530 2.31 2.37 2.34 0 0 0
16/12/2004
2.31
 1,240 2.29 2.31 2.29 0 0 0
15/12/2004
2.29
 2,250 2.29 2.31 2.29 0 0 0
14/12/2004
2.29
 1,600 2.29 2.29 2.29 0 0 0
13/12/2004
2.29
 100 2.29 2.29 2.29 0 0 0
10/12/2004
2.29
 2,010 2.29 2.29 2.29 0 0 0
09/12/2004
2.29
 270 2.28 2.29 2.28 0 0 0
08/12/2004
2.28
 2,310 2.26 2.28 2.26 0 0 0
07/12/2004
2.26
 1,700 2.25 2.26 2.25 0 0 0
06/12/2004
2.25
 1,300 2.26 2.26 2.25 0 0 0
03/12/2004
2.26
 1,100 2.26 2.26 2.26 0 0 0
02/12/2004
2.26
 1,610 2.29 2.29 2.26 0 0 0
01/12/2004
2.29
 1,690 2.29 2.29 2.29 0 0 0
30/11/2004
2.29
 2,030 2.23 2.29 2.23 0 0 0
29/11/2004
2.23
 2,380 2.22 2.23 2.22 0 0 0
26/11/2004
2.22
 300 2.22 2.22 2.22 0 0 0
25/11/2004
2.22
 680 2.22 2.22 2.22 0 0 0
24/11/2004
2.22
 1,560 2.20 2.22 2.22 0 0 0
23/11/2004
2.20
 2,250 2.22 2.22 2.20 0 0 0
22/11/2004
2.22
 580 2.23 2.23 2.22 0 0 0
19/11/2004
2.23
 320 2.23 2.23 2.23 0 0 0
18/11/2004
2.23
 1,500 2.22 2.23 2.23 0 0 0
17/11/2004
2.22
 0 2.22 2.22 2.22 0 0 0
16/11/2004
2.22
 780 2.20 2.22 2.20 0 0 0
15/11/2004
2.20
 650 2.20 2.20 2.20 0 0 0
12/11/2004
2.20
 610 2.20 2.22 2.20 0 0 0
11/11/2004
2.20
 760 2.20 2.20 2.20 0 0 0
10/11/2004
2.20
 1,000 2.22 2.22 2.20 0 0 0
09/11/2004
2.22
 10 2.20 2.22 2.20 0 0 0
08/11/2004
2.20
 2,140 2.20 2.20 2.20 0 0 0
05/11/2004
2.20
 200 2.20 2.20 2.20 0 0 0
04/11/2004
2.20
 1,030 2.20 2.20 2.19 0 0 0
03/11/2004
2.20
 2,210 2.20 2.20 2.20 0 0 0
02/11/2004
2.20
 5,050 2.20 2.20 2.20 0 0 0
01/11/2004
2.20
 2,060 2.20 2.20 2.20 0 0 0
29/10/2004
2.20
 2,450 2.23 2.23 2.20 0 0 0
28/10/2004
2.23
 1,040 2.23 2.23 2.23 0 0 0
27/10/2004
2.23
 1,070 2.20 2.23 2.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |