CTCP Máy - Thiết bị Dầu khí (pvm)

19.30
0.30
(1.58%)
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
(2026-05-18) 		-0.40 -2.03% 47,800 0 0
18.80
19.70
19.20
2 tháng
(2026-04-20) 		0.10 0.52% 193,700 -3,900 0
18.80
20
19.20
3 tháng
(2026-03-19) 		0.30 1.58% 649,500 -3,900 0
18.80
20
19.20
6 tháng
(2025-12-19) 		0.10 0.52% 1,229,400 -3,900 0
17.80
20
19.20
12 tháng
(2025-06-23) 		3.64 23.24% 3,110,100 -4,400 -0.0
15.08
20
19.20
24 tháng
(2024-06-27) 		4.41 29.65% 4,890,359 -4,400 -0.0
12.66
20
19.20
36 tháng
(2023-07-03) 		7.25 60.17% 11,433,174 -12,268 -0.1
10.49
20
19.20
60 tháng
(2021-07-13) 		4.11 27.06% 44,225,658 -4,868 0.1
7.14
20.70
19.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/06/2024
15.35
 15,900 15.07 15.73 14.98 0 0 0
12/06/2024
15.45
 20,010 14.98 15.45 14.79 0 0 0
11/06/2024
14.98
 13,900 14.89 14.98 14.70 0 0 0
10/06/2024
14.98
 13,000 14.89 14.98 14.79 0 0 0
07/06/2024
14.79
 39,400 14.89 14.98 14.79 0 0 0
06/06/2024
14.79
 2,300 14.89 14.89 14.79 0 0 0
05/06/2024
14.89
 31,817 14.70 14.98 14.70 0 0 0
04/06/2024
14.98
 14,711 14.79 14.98 14.79 0 0 0
03/06/2024
14.98
 15,600 14.98 14.98 14.89 0 0 0
31/05/2024
14.98
 13,400 14.89 14.98 14.79 0 0 0
30/05/2024
14.89
 11,500 14.70 14.89 14.70 0 0 0
29/05/2024
14.70
 5,400 14.79 14.98 14.70 0 100 -0.0
28/05/2024
14.70
 8,100 14.98 14.98 14.70 0 0 0
27/05/2024
14.70
 11,900 14.70 14.98 14.70 0 0 0
24/05/2024
14.70
 19,717 14.89 14.89 14.70 0 0 0
23/05/2024
14.98
 22,600 14.79 14.98 14.70 0 3,800 -0.1
22/05/2024
14.89
 23,613 15.17 15.17 14.79 0 2,100 -0.0
21/05/2024
15.07
 16,900 14.98 15.07 14.89 0 0 0
20/05/2024
14.89
 15,000 14.89 15.26 14.89 0 100 -0.0
17/05/2024
15.07
 22,000 15.17 15.26 14.79 0 0 0
16/05/2024
15.07
 30,000 14.89 15.07 14.89 0 4,000 -0.1
15/05/2024
14.89
 24,400 15.07 15.17 14.89 0 0 0
14/05/2024
15.07
 26,100 15.26 15.26 14.89 0 0 0
13/05/2024
15.26
 109,000 15.07 15.26 14.89 0 0 0
10/05/2024
15.07
 20,700 15.07 15.07 14.70 0 0 0
09/05/2024
14.79
 51,410 14.23 14.98 14.23 0 0 0
08/05/2024
14.42
 36,202 14.14 14.42 14.14 100 0 0.0
07/05/2024
14.04
 27,810 14.14 14.14 14.04 0 0 0
06/05/2024
14.04
 8,600 14.14 14.14 13.95 0 0 0
03/05/2024
14.14
 33,400 13.86 14.14 13.86 0 1,000 -0.0
02/05/2024
13.86
 24,300 14.14 14.14 13.67 0 100 -0.0
26/04/2024
13.95
 5,700 13.86 13.95 13.76 0 0 0
25/04/2024
13.95
 4,700 14.04 14.04 13.76 0 0 0
24/04/2024
13.76
 1,100 13.76 14.04 13.76 0 300 -0.0
23/04/2024
13.76
 1,400 13.67 13.76 13.67 0 0 0
22/04/2024
13.86
 8,400 13.67 13.86 13.67 0 0 0
19/04/2024
13.95
 9,800 13.95 13.95 13.58 0 0 0
17/04/2024
14.04
 14,110 13.39 14.04 13.39 0 100 -0.0
16/04/2024
13.48
 14,400 13.67 13.67 13.30 0 0 0
15/04/2024
13.58
 109,700 14.32 14.32 13.58 1,500 0 0.0
12/04/2024
14.04
 64,413 13.76 14.42 13.58 0 0 0
11/04/2024
13.86
 9,300 13.86 13.95 13.67 0 0 0
10/04/2024
14.04
 20,800 13.58 14.04 13.58 1,000 1,000 -0.0
09/04/2024
14.14
 39,513 14.04 14.14 13.95 0 0 0
08/04/2024
14.04
 78,600 14.04 14.04 13.67 0 1,500 -0.0
05/04/2024
14.04
 51,100 13.30 14.04 13.20 0 0 0
04/04/2024
13.58
 8,900 13.48 13.58 13.30 0 0 0
03/04/2024
13.48
 47,700 13.39 13.58 13.20 0 0 0
02/04/2024
13.58
 4,500 13.67 13.67 13.30 0 0 0
01/04/2024
13.58
 7,300 13.86 13.86 13.48 0 0 0
29/03/2024
13.76
 9,502 13.67 14.42 13.67 0 0 0
28/03/2024
13.95
 82,101 13.95 14.89 13.48 1,500 1,500 -0.0
27/03/2024
14.04
 124,800 13.20 14.04 13.11 0 100 -0.0
26/03/2024
13.30
 21,500 13.20 13.30 13.20 0 0 0
25/03/2024
13.39
 27,200 13.20 13.39 13.11 0 0 0
22/03/2024
13.48
 13,903 13.39 13.58 13.11 0 0 0
21/03/2024
13.58
 5,500 13.58 13.58 13.39 0 0 0
20/03/2024
13.58
 510 13.67 13.67 13.30 0 0 0
19/03/2024
13.58
 25,817 13.58 13.76 13.48 0 0 0
18/03/2024
13.58
 78,135 13.39 13.86 13.20 0 0 0
15/03/2024
13.30
 24,500 13.48 13.48 13.30 0 0 0
14/03/2024
13.39
 36,717 13.48 13.48 13.20 0 0 0
13/03/2024
13.48
 1,300 13.20 13.48 13.20 0 0 0
12/03/2024
13.76
 47,500 13.30 13.76 13.01 0 0 0
11/03/2024
13.20
 13,500 13.11 13.39 13.11 0 0 0
08/03/2024
13.48
 28,700 13.39 13.48 13.01 0 0 0
07/03/2024
13.48
 16,500 13.11 13.48 13.11 0 0 0
06/03/2024
13.48
 29,801 12.92 13.48 12.92 0 300 -0.0
05/03/2024
13.39
 4,430 13.01 13.39 13.01 0 1,000 -0.0
04/03/2024
13.30
 12,510 13.11 13.30 13.01 0 1,000 -0.0
01/03/2024
13.39
 32,000 13.30 13.39 12.92 0 0 0
29/02/2024
13.11
 20,700 13.11 13.95 13.01 0 0 0
28/02/2024
12.83
 22,040 12.64 12.83 12.64 0 0 0
27/02/2024
12.64
 16,100 12.73 12.73 12.55 0 0 0
26/02/2024
12.64
 2,400 12.64 12.83 12.55 0 0 0
23/02/2024
12.83
 1,600 12.45 12.83 12.45 0 0 0
22/02/2024
12.73
 16,700 12.73 12.73 12.73 0 0 0
21/02/2024
12.64
 1,200 13.11 13.11 12.64 0 0 0
20/02/2024
12.92
 540 12.92 12.92 12.92 0 0 0
19/02/2024
13.01
 13,610 12.64 13.01 12.36 0 2,000 -0.0
16/02/2024
12.64
 23,000 12.64 12.64 12.64 0 0 0
15/02/2024
12.64
 8,000 12.92 12.92 12.64 0 0 0
07/02/2024
12.92
 16,200 12.55 12.92 12.45 0 100 -0.0
06/02/2024
12.36
 67,300 12.64 12.73 12.36 0 5,000 -0.1
05/02/2024
12.73
 35,800 12.64 12.83 12.64 0 2,000 -0.0
02/02/2024
12.64
 25,800 12.64 12.73 12.55 0 2,400 -0.0
01/02/2024
12.73
 100 12.73 12.73 12.73 0 0 0
31/01/2024
12.92
 9,500 12.64 12.92 12.36 0 4,000 -0.1
30/01/2024
12.64
 4,800 12.64 12.64 12.64 0 0 0
29/01/2024
12.64
 28,800 12.64 12.64 12.64 0 0 0
26/01/2024
12.55
 3,300 12.83 12.83 12.55 0 0 0
25/01/2024
12.92
 100 12.92 12.92 12.92 0 0 0
24/01/2024
12.36
 5,900 12.45 12.64 12.36 0 0 0
23/01/2024
12.27
 11,600 11.80 12.83 10.86 0 0 0
22/01/2024
12.73
 2,200 12.73 12.73 12.73 0 0 0
19/01/2024
12.64
 4,200 12.64 12.64 12.55 0 0 0
18/01/2024
12.73
 7,200 12.45 12.73 12.36 0 0 0
17/01/2024
12.64
 18,400 12.64 12.64 12.64 0 0 0
16/01/2024
12.64
 1,600 12.64 12.73 12.64 0 0 0
15/01/2024
12.73
 11,900 12.64 12.73 12.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |