CTCP Cơ khí Xăng dầu (pms)

34.50
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
(2026-08-12) 		1.40 4.23% 600 0 0
33.10
35
34.50
2 tháng
(2026-07-13) 		-0.60 -1.71% 14,900 0 0
33.10
36
34.50
3 tháng
(2026-06-15) 		-0.50 -1.43% 22,400 0 0
33.10
36
34.50
6 tháng
(2026-03-16) 		3.66 11.88% 145,100 0 0
30.84
39
34.50
12 tháng
(2025-09-16) 		2.85 9% 235,600 -4,600 -0.2
30.38
39
34.50
24 tháng
(2024-09-23) 		6.90 24.99% 552,557 -7,100 -0.2
23.84
39
34.50
36 tháng
(2023-09-27) 		14.51 72.61% 1,330,905 -249,000 -6.8
18.37
39
34.50
60 tháng
(2021-10-07) 		20.39 144.51% 1,739,621 -259,291 -6.9
11.68
39
34.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/03/2004
2.26
 7,750 2.24 2.33 2.26 0 0 0
25/03/2004
2.24
 3,400 2.15 2.24 2.24 0 0 0
24/03/2004
2.15
 2,140 2.20 2.20 2.15 0 0 0
23/03/2004
2.20
 2,810 2.26 2.26 2.20 0 0 0
22/03/2004
2.26
 2,690 2.29 2.29 2.26 0 0 0
19/03/2004
2.29
 3,700 2.19 2.29 2.29 0 0 0
18/03/2004
2.19
 5,800 2.24 2.24 2.19 0 0 0
17/03/2004
2.24
 1,440 2.29 2.29 2.24 0 0 0
16/03/2004
2.29
 1,520 2.33 2.33 2.29 0 0 0
15/03/2004
2.33
 900 2.35 2.35 2.33 0 0 0
12/03/2004
2.35
 9,400 2.39 2.39 2.35 0 0 0
11/03/2004
2.39
 2,250 2.34 2.42 2.39 0 0 0
10/03/2004
2.34
 3,600 2.31 2.34 2.31 0 0 0
09/03/2004
2.31
 4,910 2.39 2.39 2.31 0 0 0
08/03/2004
2.39
 10,000 2.38 2.39 2.38 0 0 0
05/03/2004
2.38
 7,990 2.38 2.38 2.38 0 0 0
04/03/2004
2.38
 13,510 2.45 2.45 2.38 0 0 0
03/03/2004
2.45
 15,150 2.44 2.45 2.41 0 0 0
02/03/2004
2.44
 19,630 2.49 2.49 2.44 0 0 0
01/03/2004
2.49
 30,580 2.38 2.49 2.49 0 0 0
27/02/2004
2.38
 20,930 2.30 2.38 2.26 0 0 0
26/02/2004
2.30
 10,510 2.38 2.38 2.30 0 0 0
25/02/2004
2.38
 24,950 2.49 2.50 2.38 0 0 0
24/02/2004
2.49
 30,280 2.41 2.52 2.49 0 0 0
23/02/2004
2.41
 32,350 2.30 2.41 2.41 0 0 0
20/02/2004
2.30
 11,360 2.26 2.33 2.30 0 0 0
19/02/2004
2.26
 17,270 2.23 2.26 2.26 0 0 0
18/02/2004
2.23
 14,020 2.20 2.23 2.23 0 0 0
17/02/2004
2.20
 11,950 2.26 2.26 2.15 0 0 0
16/02/2004
2.26
 16,740 2.26 2.26 2.26 0 0 0
13/02/2004
2.26
 12,040 2.26 2.26 2.23 0 0 0
12/02/2004
2.26
 7,910 2.23 2.29 2.26 0 0 0
11/02/2004
2.23
 1,670 2.24 2.24 2.23 0 0 0
10/02/2004
2.24
 4,780 2.31 2.31 2.24 0 0 0
09/02/2004
2.31
 0 2.31 2.31 2.31 0 0 0
06/02/2004
2.31
 1,310 2.33 2.33 2.31 0 0 0
05/02/2004
2.33
 18,510 2.26 2.35 2.33 0 0 0
04/02/2004
2.26
 13,240 2.16 2.26 2.13 0 0 0
03/02/2004
2.16
 3,610 2.27 2.27 2.16 0 0 0
02/02/2004
2.27
 2,450 2.38 2.38 2.27 0 0 0
30/01/2004
2.38
 25,290 2.34 2.38 2.38 0 0 0
29/01/2004
2.34
 19,570 2.23 2.34 2.34 0 0 0
28/01/2004
2.23
 1,660 2.13 2.23 2.23 0 0 0
27/01/2004
2.13
 8,620 2.04 2.13 2.08 0 0 0
16/01/2004
2.04
 5,210 2.01 2.04 2.01 0 0 0
15/01/2004
2.01
 10,350 2.01 2.01 2.01 0 0 0
14/01/2004
2.01
 3,860 2.01 2.03 2.01 0 0 0
13/01/2004
2.01
 1,710 2.01 2.01 2.01 0 0 0
12/01/2004
2.01
 2,460 1.98 2.01 1.98 0 0 0
09/01/2004
1.98
 310 1.97 1.98 1.97 0 0 0
08/01/2004
1.97
 2,860 1.94 1.97 1.97 0 0 0
07/01/2004
1.94
 7,140 1.94 1.94 1.94 0 0 0
06/01/2004
1.94
 6,420 2.04 2.04 1.94 0 0 0
05/01/2004
2.04
 2,940 2.00 2.04 2.01 0 0 0
31/12/2003
2.00
 2,190 1.97 2.00 1.98 0 0 0
30/12/2003
1.97
 120 1.97 1.97 1.97 0 0 0
29/12/2003
1.97
 620 1.96 2.00 1.97 0 0 0
26/12/2003
1.96
 3,110 1.94 1.97 1.96 0 0 0
25/12/2003
1.94
 1,610 1.94 1.94 1.94 0 0 0
24/12/2003
1.94
 6,100 1.97 1.97 1.94 0 0 0
23/12/2003
1.97
 2,590 1.98 1.98 1.97 0 0 0
22/12/2003
1.98
 1,130 1.98 2.01 1.98 0 0 0
19/12/2003
1.98
 3,200 2.05 2.05 1.98 0 0 0
18/12/2003
2.05
 3,170 2.05 2.05 2.05 0 0 0
17/12/2003
2.05
 6,860 2.00 2.05 2.05 0 0 0
16/12/2003
2.00
 1,030 1.94 2.00 1.97 0 0 0
15/12/2003
1.94
 3,880 1.92 1.94 1.92 0 0 0
12/12/2003
1.92
 5,740 1.92 1.92 1.92 0 0 0
11/12/2003
1.92
 5,050 1.92 1.92 1.92 0 0 0
10/12/2003
1.92
 2,460 1.92 1.92 1.92 0 0 0
09/12/2003
1.92
 70 1.92 1.92 1.92 0 0 0
08/12/2003
1.92
 210 1.92 1.92 1.92 0 0 0
05/12/2003
1.92
 2,010 1.92 1.92 1.92 0 0 0
04/12/2003
1.92
 1,000 1.98 1.98 1.92 0 0 0
03/12/2003
1.98
 1,070 1.96 1.98 1.96 0 0 0
02/12/2003
1.96
 3,740 1.97 1.97 1.93 0 0 0
01/12/2003
1.97
 2,210 1.97 1.98 1.97 0 0 0
28/11/2003
1.97
 2,760 1.96 1.97 1.97 0 0 0
27/11/2003
1.96
 950 1.92 1.96 1.92 0 0 0
26/11/2003
1.92
 9,490 2.01 2.01 1.92 0 0 0
25/11/2003
2.01
 6,250 1.98 2.03 2.01 0 0 0
24/11/2003
1.98
 7,890 1.98 1.98 1.98 0 0 0
21/11/2003
1.98
 2,880 1.93 1.98 1.93 0 0 0
20/11/2003
1.93
 2,910 1.86 1.93 1.87 0 0 0
19/11/2003
1.86
 6,330 1.93 1.93 1.83 0 0 0
18/11/2003
1.93
 1,920 2.03 2.03 1.93 0 0 0
17/11/2003
2.03
 24,450 1.93 2.03 2.03 0 0 0
14/11/2003
1.93
 10,770 1.86 1.93 1.92 0 0 0
13/11/2003
1.86
 10,200 1.78 1.86 1.86 0 0 0
12/11/2003
1.78
 6,290 1.72 1.78 1.72 0 0 0
11/11/2003
1.72
 5,210 1.72 1.72 1.72 0 0 0
10/11/2003
1.72
 5,710 1.72 1.72 1.72 0 0 0
07/11/2003
1.72
 17,540 1.81 1.81 1.72 0 0 0
06/11/2003
1.81
 210 1.89 1.89 1.81 0 0 0
05/11/2003
1.89
 920 1.98 1.98 1.89 0 0 0
04/11/2003
1.98
 1,200 1.98 1.98 1.98 0 0 0
30/11/-0001
4.86
 2,313 4.83 4.86 4.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |