CTCP Máy - Thiết bị Dầu khí (pvm)

17.80
-0.20
(-1.11%)
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
(2025-11-04) 		0.40 2.27% 591,400 0 0
17.30
19
18.40
2 tháng
(2025-10-06) 		1.40 8.43% 796,600 0 0
16.10
19
18.40
3 tháng
(2025-09-05) 		0.90 5.26% 1,027,500 0 0
15.60
19
18.40
6 tháng
(2025-06-09) 		2.50 16.13% 1,875,900 -500 -0.0
15.30
19
18.40
12 tháng
(2024-12-09) 		1.60 9.76% 2,426,854 -500 -0.0
15
19
18.40
24 tháng
(2023-12-15) 		5.51 44.07% 6,620,283 -29,800 -0.4
12.20
19
18.40
36 tháng
(2022-12-20) 		8.21 83.91% 11,907,343 -8,268 -0.1
8.40
19
18.40
60 tháng
(2020-12-30) 		-1.41 -7.27% 130,436,984 -919 1.3
7.39
25.38
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
11.82
 6,300 11.62 11.82 11.43 0 0 0
30/11/2023
11.82
 8,200 11.82 11.82 11.72 0 200 -0.0
29/11/2023
11.62
 21,200 11.24 11.62 10.94 0 0 0
28/11/2023
11.72
 3,100 10.94 11.91 10.94 0 0 0
27/11/2023
11.82
 4,100 11.91 11.91 11.72 0 0 0
24/11/2023
11.72
 13,600 11.72 11.72 11.24 0 0 0
23/11/2023
11.91
 4,050 11.72 11.91 11.72 0 0 0
22/11/2023
11.72
 7,400 11.62 11.72 11.62 0 0 0
21/11/2023
11.91
 6,500 12.20 12.20 11.43 0 1,900 -0.0
20/11/2023
11.72
 19,700 11.62 12.20 11.04 0 0 0
17/11/2023
11.91
 1,700 11.62 11.91 10.85 0 0 0
16/11/2023
12.01
 4,100 11.62 12.01 11.62 0 0 0
15/11/2023
12.01
 3,001 11.82 12.01 11.72 0 2,500 -0.0
14/11/2023
11.82
 4,700 11.82 12.01 11.62 0 3,500 -0.0
13/11/2023
11.82
 6,500 11.82 11.82 11.62 0 0 0
10/11/2023
11.72
 2,500 11.82 12.01 11.62 0 1,100 -0.0
09/11/2023
12.01
 7,650 11.62 12.01 11.53 0 100 -0.0
08/11/2023
11.91
 19,900 11.33 11.91 11.33 0 2,000 -0.0
07/11/2023
11.43
 6,800 11.24 11.43 11.24 0 2,800 -0.0
06/11/2023
11.43
 18,800 11.14 11.43 11.14 0 2,000 -0.0
03/11/2023
11.53
 3,500 11.91 11.91 11.14 0 0 0
02/11/2023
11.91
 52,000 10.85 12.01 10.65 32 1,800 -0.0
01/11/2023
10.85
 17,100 11.43 11.62 10.07 900 0 0.0
31/10/2023
11.43
 8,800 10.85 11.62 10.17 0 3,000 -0.0
30/10/2023
10.85
 68,700 12.98 13.17 10.85 6,000 100 0.1
27/10/2023
12.98
 24,000 12.49 13.08 12.20 0 0 0
26/10/2023
12.49
 20,500 13.17 13.27 11.82 0 0 0
25/10/2023
13.17
 1,300 13.17 13.27 12.78 0 0 0
24/10/2023
13.17
 5,500 13.17 13.37 12.40 0 0 0
23/10/2023
13.17
 5,300 13.37 13.37 12.59 0 0 0
20/10/2023
13.37
 100 13.37 13.37 13.37 0 0 0
19/10/2023
13.37
 400 12.49 13.46 13.08 0 0 0
18/10/2023
12.49
 4,800 12.69 13.56 11.91 100 0 0.0
17/10/2023
12.69
 5,500 13.46 13.95 12.69 1,900 1,800 -0.0
16/10/2023
13.46
 3,900 13.56 13.56 12.98 0 100 -0.0
13/10/2023
13.56
 21,300 13.56 13.56 12.49 300 0 0.0
12/10/2023
13.56
 34,400 13.08 13.56 12.30 0 600 -0.0
11/10/2023
13.08
 6,700 12.49 13.95 12.20 0 0 0
10/10/2023
12.49
 2,400 12.49 12.49 12.20 0 0 0
09/10/2023
12.49
 8,500 12.40 12.59 12.01 0 0 0
06/10/2023
12.40
 800 12.11 12.40 10.65 0 0 0
05/10/2023
12.11
 9,400 12.40 12.59 11.91 0 0 0
04/10/2023
12.40
 5,000 12.49 12.59 12.20 0 0 0
03/10/2023
12.49
 10,900 12.98 12.98 12.11 0 0 0
02/10/2023
12.98
 1,400 12.49 12.98 12.49 0 0 0
29/09/2023
12.49
 6,400 12.59 13.56 12.30 0 100 -0.0
28/09/2023
12.59
 43,800 12.20 13.95 12.30 0 1,200 -0.0
27/09/2023
12.20
 41,500 12.78 12.78 11.14 5,000 0 0.1
26/09/2023
12.78
 11,700 12.98 13.08 11.62 0 0 0
25/09/2023
12.98
 9,300 13.37 13.56 12.78 0 0 0
22/09/2023: Cổ tức tiền mặt tỉ lệ: 7%
22/09/2023
13.37
 42,100 13.85 13.85 13.27 0 6,000 -0.1
21/09/2023
13.85
 56,800 13.48 13.85 13.20 0 0 0
20/09/2023
13.48
 10,700 13.85 13.85 13.39 0 0 0
19/09/2023
13.85
 31,900 13.85 13.85 13.39 0 5,000 -0.1
18/09/2023
13.85
 65,700 13.67 14.13 13.76 0 1,200 -0.0
15/09/2023
13.67
 110,400 13.39 13.94 13.48 0 39,100 -0.6
14/09/2023
13.39
 30,900 13.20 13.48 13.30 1,000 0 0.0
13/09/2023
13.20
 69,700 12.93 13.67 12.93 0 0 0
12/09/2023
12.93
 60,300 12.83 13.02 12.74 0 0 0
11/09/2023
12.83
 26,100 12.93 13.20 12.74 0 0 0
08/09/2023
12.93
 8,000 12.93 12.93 12.93 0 0 0
07/09/2023
12.93
 25,200 13.20 13.20 12.83 0 0 0
06/09/2023
13.20
 56,800 12.93 13.20 12.74 0 0 0
05/09/2023
12.93
 19,200 13.11 13.30 12.93 0 0 0
31/08/2023
13.11
 400 13.02 13.48 13.11 0 0 0
30/08/2023
13.02
 8,900 12.93 13.30 13.02 0 0 0
29/08/2023
12.93
 13,800 12.74 13.11 12.93 0 0 0
28/08/2023
12.74
 27,900 13.20 13.20 12.74 0 0 0
25/08/2023
13.20
 11,800 13.20 13.30 12.93 0 0 0
24/08/2023
13.20
 9,700 13.39 13.57 13.11 0 0 0
23/08/2023
13.39
 1,000 13.39 13.48 13.02 0 0 0
22/08/2023
13.39
 22,600 13.30 13.67 12.74 0 0 0
21/08/2023
13.30
 44,300 12.93 13.39 12.93 5,200 0 0.1
18/08/2023
12.93
 91,600 13.94 14.13 12.93 0 0 0
17/08/2023
13.94
 26,000 14.13 14.13 13.67 0 0 0
16/08/2023
14.13
 15,800 14.13 14.31 13.85 0 0 0
15/08/2023
14.13
 12,100 14.13 14.50 13.85 0 0 0
14/08/2023
14.13
 28,400 14.22 14.59 13.94 0 0 0
11/08/2023
14.22
 22,500 14.31 14.31 14.13 0 0 0
10/08/2023
14.31
 36,300 14.50 14.59 14.31 0 0 0
09/08/2023
14.50
 26,300 14.68 14.87 14.50 0 0 0
08/08/2023
14.68
 79,200 14.50 15.14 14.31 0 0 0
07/08/2023
14.50
 91,600 14.87 14.87 14.13 10,000 0 0.2
04/08/2023
14.87
 226,300 14.96 15.05 14.22 14,700 0 0.2
03/08/2023
14.96
 132,400 15.88 16.16 14.77 0 0 0
02/08/2023
15.88
 176,300 15.14 16.25 15.24 0 0 0
01/08/2023
15.14
 541,700 13.30 15.14 13.39 0 0 0
31/07/2023
13.30
 105,300 13.48 13.48 12.93 31,500 0 0.4
28/07/2023
13.48
 53,200 12.65 13.48 12.74 20,900 0 0.3
27/07/2023
12.65
 35,600 12.37 12.65 12.47 0 0 0
26/07/2023
12.37
 17,600 12.47 12.47 12.28 0 0 0
25/07/2023
12.47
 29,000 12.37 12.47 12.19 0 0 0
24/07/2023
12.37
 34,800 12.47 12.47 12.28 0 0 0
21/07/2023
12.47
 27,000 12.37 12.74 12.28 0 0 0
20/07/2023
12.37
 4,200 12.37 12.37 12.28 0 0 0
19/07/2023
12.37
 8,300 12.37 12.47 12.37 0 0 0
18/07/2023
12.37
 4,100 12.37 12.65 12.37 0 0 0
17/07/2023
12.37
 11,200 12.47 12.47 12.37 0 0 0
14/07/2023
12.47
 7,400 12.37 12.47 12.37 0 0 0
13/07/2023
12.37
 5,800 12.37 12.74 12.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |