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)
12/01/2024
12.83
 40,400 12.92 13.01 12.83 0 0 0
11/01/2024
13.01
 44,000 13.30 13.30 13.01 0 0 0
10/01/2024
13.30
 69,500 13.30 13.30 13.01 0 0 0
09/01/2024
13.30
 12,001 13.30 13.30 13.30 0 0 0
08/01/2024
13.11
 3,500 13.01 13.48 13.01 0 0 0
05/01/2024
13.30
 65,600 13.11 13.30 12.92 0 0 0
04/01/2024
13.01
 31,200 13.39 13.39 13.01 0 0 0
03/01/2024
13.39
 78,800 12.45 13.58 12.36 0 0 0
02/01/2024
12.45
 36,300 12.36 12.45 12.17 0 0 0
29/12/2023
12.64
 132,939 11.80 12.64 11.80 0 0 0
28/12/2023
11.80
 3,500 12.17 12.17 11.80 0 0 0
27/12/2023
11.98
 842 12.36 12.36 11.98 0 0 0
26/12/2023
12.36
 22,300 12.36 12.36 11.61 0 0 0
25/12/2023
12.36
 5,600 12.36 12.36 12.36 0 0 0
22/12/2023
12.55
 33,200 12.36 12.55 12.17 0 0 0
21/12/2023
12.64
 29,300 11.98 12.64 11.52 0 0 0
20/12/2023
12.08
 5,500 11.52 12.08 11.33 0 0 0
19/12/2023
11.98
 7,800 12.08 12.08 11.24 0 0 0
18/12/2023
12.08
 8,000 12.08 12.08 11.42 0 0 0
15/12/2023
12.08
 6,600 12.17 12.17 11.70 0 0 0
14/12/2023
12.08
 79,500 11.33 12.08 11.05 0 0 0
13/12/2023
11.61
 14,411 11.33 11.61 10.95 0 0 0
12/12/2023
11.61
 8,500 11.24 11.61 11.24 0 0 0
11/12/2023
11.52
 26,900 11.24 11.52 10.86 0 0 0
08/12/2023
11.42
 32,500 11.24 11.42 10.77 0 0 0
07/12/2023
11.24
 7,075 11.33 11.33 10.95 0 0 0
06/12/2023
11.70
 7,600 11.33 11.70 11.33 0 0 0
05/12/2023
11.80
 40,400 11.24 11.80 10.95 0 0 0
04/12/2023
11.05
 31,901 10.67 11.42 10.67 0 0 0
01/12/2023
11.42
 6,300 11.24 11.42 11.05 0 0 0
30/11/2023
11.42
 8,200 11.42 11.42 11.33 0 200 -0.0
29/11/2023
11.24
 21,200 10.86 11.24 10.58 0 0 0
28/11/2023
11.33
 3,100 10.58 11.52 10.58 0 0 0
27/11/2023
11.42
 4,100 11.52 11.52 11.33 0 0 0
24/11/2023
11.33
 13,600 11.33 11.33 10.86 0 0 0
23/11/2023
11.52
 4,050 11.33 11.52 11.33 0 0 0
22/11/2023
11.33
 7,400 11.24 11.33 11.24 0 0 0
21/11/2023
11.52
 6,500 11.80 11.80 11.05 0 1,900 -0.0
20/11/2023
11.33
 19,700 11.24 11.80 10.67 0 0 0
17/11/2023
11.52
 1,700 11.24 11.52 10.49 0 0 0
16/11/2023
11.61
 4,100 11.24 11.61 11.24 0 0 0
15/11/2023
11.61
 3,001 11.42 11.61 11.33 0 2,500 -0.0
14/11/2023
11.42
 4,700 11.42 11.61 11.24 0 3,500 -0.0
13/11/2023
11.42
 6,500 11.42 11.42 11.24 0 0 0
10/11/2023
11.33
 2,500 11.42 11.61 11.24 0 1,100 -0.0
09/11/2023
11.61
 7,650 11.24 11.61 11.14 0 100 -0.0
08/11/2023
11.52
 19,900 10.95 11.52 10.95 0 2,000 -0.0
07/11/2023
11.05
 6,800 10.86 11.05 10.86 0 2,800 -0.0
06/11/2023
11.05
 18,800 10.77 11.05 10.77 0 2,000 -0.0
03/11/2023
11.14
 3,500 11.52 11.52 10.77 0 0 0
02/11/2023
11.52
 52,000 10.49 11.61 10.30 32 1,800 -0.0
01/11/2023
10.49
 17,100 11.05 11.24 9.74 900 0 0.0
31/10/2023
11.05
 8,800 10.49 11.24 9.83 0 3,000 -0.0
30/10/2023
10.49
 68,700 12.55 12.73 10.49 6,000 100 0.1
27/10/2023
12.55
 24,000 12.08 12.64 11.80 0 0 0
26/10/2023
12.08
 20,500 12.73 12.83 11.42 0 0 0
25/10/2023
12.73
 1,300 12.73 12.83 12.36 0 0 0
24/10/2023
12.73
 5,500 12.73 12.92 11.98 0 0 0
23/10/2023
12.73
 5,300 12.92 12.92 12.17 0 0 0
20/10/2023
12.92
 100 12.92 12.92 12.92 0 0 0
19/10/2023
12.92
 400 12.08 13.01 12.64 0 0 0
18/10/2023
12.08
 4,800 12.27 13.11 11.52 100 0 0.0
17/10/2023
12.27
 5,500 13.01 13.48 12.27 1,900 1,800 -0.0
16/10/2023
13.01
 3,900 13.11 13.11 12.55 0 100 -0.0
13/10/2023
13.11
 21,300 13.11 13.11 12.08 300 0 0.0
12/10/2023
13.11
 34,400 12.64 13.11 11.89 0 600 -0.0
11/10/2023
12.64
 6,700 12.08 13.48 11.80 0 0 0
10/10/2023
12.08
 2,400 12.08 12.08 11.80 0 0 0
09/10/2023
12.08
 8,500 11.98 12.17 11.61 0 0 0
06/10/2023
11.98
 800 11.70 11.98 10.30 0 0 0
05/10/2023
11.70
 9,400 11.98 12.17 11.52 0 0 0
04/10/2023
11.98
 5,000 12.08 12.17 11.80 0 0 0
03/10/2023
12.08
 10,900 12.55 12.55 11.70 0 0 0
02/10/2023
12.55
 1,400 12.08 12.55 12.08 0 0 0
29/09/2023
12.08
 6,400 12.17 13.11 11.89 0 100 -0.0
28/09/2023
12.17
 43,800 11.80 13.48 11.89 0 1,200 -0.0
27/09/2023
11.80
 41,500 12.36 12.36 10.77 5,000 0 0.1
26/09/2023
12.36
 11,700 12.55 12.64 11.24 0 0 0
25/09/2023
12.55
 9,300 12.92 13.11 12.36 0 0 0
22/09/2023: Cổ tức tiền mặt tỉ lệ: 7%
22/09/2023
12.92
 42,100 13.39 13.39 12.83 0 6,000 -0.1
21/09/2023
13.39
 56,800 13.03 13.39 12.76 0 0 0
20/09/2023
13.03
 10,700 13.39 13.39 12.94 0 0 0
19/09/2023
13.39
 31,900 13.39 13.39 12.94 0 5,000 -0.1
18/09/2023
13.39
 65,700 13.21 13.66 13.30 0 1,200 -0.0
15/09/2023
13.21
 110,400 12.94 13.48 13.03 0 39,100 -0.6
14/09/2023
12.94
 30,900 12.76 13.03 12.85 1,000 0 0.0
13/09/2023
12.76
 69,700 12.50 13.21 12.50 0 0 0
12/09/2023
12.50
 60,300 12.41 12.59 12.32 0 0 0
11/09/2023
12.41
 26,100 12.50 12.76 12.32 0 0 0
08/09/2023
12.50
 8,000 12.50 12.50 12.50 0 0 0
07/09/2023
12.50
 25,200 12.76 12.76 12.41 0 0 0
06/09/2023
12.76
 56,800 12.50 12.76 12.32 0 0 0
05/09/2023
12.50
 19,200 12.67 12.85 12.50 0 0 0
31/08/2023
12.67
 400 12.59 13.03 12.67 0 0 0
30/08/2023
12.59
 8,900 12.50 12.85 12.59 0 0 0
29/08/2023
12.50
 13,800 12.32 12.67 12.50 0 0 0
28/08/2023
12.32
 27,900 12.76 12.76 12.32 0 0 0
25/08/2023
12.76
 11,800 12.76 12.85 12.50 0 0 0
24/08/2023
12.76
 9,700 12.94 13.12 12.67 0 0 0
23/08/2023
12.94
 1,000 12.94 13.03 12.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |