CTCP Cơ khí Xăng dầu (pms)

33.10
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
(2026-06-30) 		-1.50 -4.27% 15,300 0 0
33.10
36
33.10
2 tháng
(2026-06-01) 		-0.40 -1.18% 25,400 0 0
33.10
36.50
33.10
3 tháng
(2026-05-04) 		-2.40 -6.67% 60,600 0 0
33.10
36.60
33.10
6 tháng
(2026-02-02) 		1.86 5.85% 168,300 0 0
30.38
39
33.10
12 tháng
(2025-08-04) 		3.13 10.26% 274,400 -4,600 -0.2
29.29
39
33.10
24 tháng
(2024-08-09) 		7.59 29.17% 572,430 -7,100 -0.2
23.84
39
33.10
36 tháng
(2023-08-15) 		14.07 72.08% 1,349,705 -249,801 -6.8
18.37
39
33.10
60 tháng
(2021-08-25) 		21.35 174.29% 1,796,410 -248,591 -6.7
11.68
39
33.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2005
1.92
 4,110 1.92 1.92 1.92 0 0 0
25/04/2005
1.92
 330 1.93 1.93 1.92 0 0 0
22/04/2005
1.93
 4,460 1.93 1.93 1.93 0 0 0
21/04/2005
1.93
 500 1.93 1.93 1.93 0 0 0
20/04/2005
1.93
 4,590 1.94 1.94 1.93 0 0 0
19/04/2005
1.94
 4,900 1.94 1.94 1.94 0 0 0
18/04/2005
1.94
 40 1.94 1.97 1.94 0 0 0
15/04/2005
1.94
 5,300 1.94 1.96 1.94 0 0 0
14/04/2005
1.94
 9,670 1.94 1.94 1.94 0 0 0
13/04/2005
1.94
 2,100 1.94 1.94 1.94 0 0 0
12/04/2005
1.94
 4,370 1.93 1.94 1.93 0 0 0
11/04/2005
1.93
 500 1.94 1.94 1.93 0 0 0
08/04/2005
1.94
 2,760 1.93 1.94 1.93 0 0 0
07/04/2005
1.93
 550 1.94 1.94 1.93 0 0 0
06/04/2005
1.94
 2,360 1.96 1.96 1.94 0 0 0
05/04/2005
1.96
 1,000 1.96 1.96 1.96 0 0 0
04/04/2005
1.96
 450 1.97 1.97 1.96 0 0 0
01/04/2005
1.97
 2,220 1.97 1.97 1.96 0 0 0
31/03/2005
1.97
 2,860 1.97 1.97 1.94 0 0 0
30/03/2005
1.97
 110 1.97 1.97 1.97 0 0 0
29/03/2005
1.97
 10 1.97 1.97 1.97 0 0 0
28/03/2005
1.97
 260 1.97 1.97 1.97 0 0 0
25/03/2005
1.97
 2,850 1.98 2.00 1.97 0 0 0
24/03/2005
1.98
 5,600 1.97 2.00 1.98 0 0 0
23/03/2005
1.97
 2,400 1.96 1.97 1.97 0 0 0
22/03/2005
1.96
 120 1.94 1.98 1.96 0 0 0
21/03/2005
1.94
 0 1.94 1.94 1.94 0 0 0
18/03/2005
1.94
 1,460 1.96 1.96 1.94 0 0 0
17/03/2005
1.96
 1,460 1.94 1.97 1.96 0 0 0
16/03/2005
1.94
 7,000 1.96 1.96 1.94 0 0 0
15/03/2005
1.96
 3,850 1.96 1.96 1.94 0 0 0
14/03/2005
1.96
 0 1.96 1.96 1.96 0 0 0
11/03/2005
1.96
 1,840 1.97 1.97 1.96 0 0 0
10/03/2005
1.97
 50 1.97 1.97 1.97 0 0 0
09/03/2005
1.97
 50 1.96 1.97 1.96 0 0 0
08/03/2005
1.96
 0 1.96 1.96 1.96 0 0 0
07/03/2005
1.96
 110 1.97 1.97 1.96 0 0 0
04/03/2005
1.97
 1,230 1.97 1.97 1.97 0 0 0
03/03/2005
1.97
 20 1.97 1.97 1.97 0 0 0
02/03/2005
1.97
 1,010 1.97 1.97 1.96 0 0 0
01/03/2005
1.97
 0 1.97 1.97 1.97 0 0 0
28/02/2005
1.97
 0 1.97 1.97 1.97 0 0 0
25/02/2005
1.97
 30 1.97 1.97 1.97 0 0 0
24/02/2005
1.97
 200 1.98 1.98 1.97 0 0 0
23/02/2005
1.98
 300 1.98 1.98 1.98 0 0 0
22/02/2005
1.98
 2,230 1.98 1.98 1.98 0 0 0
21/02/2005
1.98
 1,050 1.96 1.98 1.96 0 0 0
18/02/2005
1.96
 170 1.97 1.97 1.96 0 0 0
17/02/2005
1.97
 110 1.97 1.97 1.93 0 0 0
16/02/2005
1.97
 200 1.97 1.97 1.97 0 0 0
15/02/2005
1.97
 200 1.97 1.97 1.97 0 0 0
14/02/2005
1.97
 0 1.97 1.97 1.97 0 0 0
04/02/2005
1.97
 1,020 1.94 1.98 1.97 0 0 0
03/02/2005
1.94
 2,320 1.94 1.94 1.94 0 0 0
02/02/2005
1.94
 950 1.94 1.94 1.94 0 0 0
01/02/2005
1.94
 810 1.96 1.96 1.94 0 0 0
31/01/2005
1.96
 1,740 1.98 1.98 1.96 0 0 0
28/01/2005
1.98
 500 1.98 1.98 1.98 0 0 0
27/01/2005
1.98
 890 1.98 1.98 1.98 0 0 0
26/01/2005
1.98
 890 1.96 1.98 1.97 0 0 0
25/01/2005
1.96
 450 1.94 1.96 1.96 0 0 0
24/01/2005
1.94
 1,610 1.96 1.97 1.94 0 0 0
21/01/2005
1.96
 2,490 1.97 1.97 1.94 0 0 0
20/01/2005
1.97
 2,650 1.98 1.98 1.97 0 0 0
19/01/2005
1.98
 2,050 2.01 2.01 1.98 0 0 0
18/01/2005
2.01
 5,000 2.01 2.01 2.01 0 0 0
17/01/2005
2.01
 110 2.01 2.01 2.01 0 0 0
14/01/2005
2.01
 450 2.03 2.03 2.01 0 0 0
13/01/2005
2.03
 50 2.04 2.04 2.03 0 0 0
12/01/2005
2.04
 1,510 2.03 2.04 2.03 0 0 0
11/01/2005
2.03
 650 2.01 2.03 2.01 0 0 0
10/01/2005
2.01
 1,160 2.03 2.03 2.01 0 0 0
07/01/2005
2.03
 3,340 2.05 2.05 2.03 0 0 0
06/01/2005
2.05
 2,930 2.26 2.26 2.05 0 0 0
05/01/2005
2.26
 6,300 2.26 2.26 2.26 0 0 0
04/01/2005
2.26
 6,190 2.27 2.30 2.26 0 0 0
31/12/2004
2.27
 11,660 2.26 2.33 2.27 0 0 0
30/12/2004
2.26
 1,250 2.26 2.26 2.26 0 0 0
29/12/2004
2.26
 400 2.26 2.29 2.26 0 0 0
28/12/2004
2.26
 200 2.26 2.26 2.26 0 0 0
27/12/2004
2.26
 1,110 2.34 2.34 2.26 0 0 0
24/12/2004
2.34
 3,100 2.23 2.34 2.26 0 0 0
23/12/2004
2.23
 2,020 2.18 2.23 2.22 0 0 0
22/12/2004
2.18
 30 2.18 2.18 2.18 0 0 0
21/12/2004
2.18
 3,120 2.16 2.18 2.16 0 0 0
20/12/2004
2.16
 960 2.15 2.16 2.13 0 0 0
17/12/2004
2.15
 6,530 2.09 2.15 2.12 0 0 0
16/12/2004
2.09
 1,240 2.08 2.09 2.08 0 0 0
15/12/2004
2.08
 2,250 2.08 2.09 2.08 0 0 0
14/12/2004
2.08
 1,600 2.08 2.08 2.08 0 0 0
13/12/2004
2.08
 100 2.08 2.08 2.08 0 0 0
10/12/2004
2.08
 2,010 2.08 2.08 2.08 0 0 0
09/12/2004
2.08
 270 2.07 2.08 2.07 0 0 0
08/12/2004
2.07
 2,310 2.05 2.07 2.05 0 0 0
07/12/2004
2.05
 1,700 2.04 2.05 2.04 0 0 0
06/12/2004
2.04
 1,300 2.05 2.05 2.04 0 0 0
03/12/2004
2.05
 1,100 2.05 2.05 2.05 0 0 0
02/12/2004
2.05
 1,610 2.08 2.08 2.05 0 0 0
01/12/2004
2.08
 1,690 2.08 2.08 2.08 0 0 0
30/11/2004
2.08
 2,030 2.03 2.08 2.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |