CTCP Máy - Thiết bị Dầu khí (pvm)

19
0.20
(1.06%)
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
(2026-02-23) 		-0.50 -2.56% 166,300 0 0
18.60
19.50
19
2 tháng
(2026-01-19) 		0.20 1.06% 302,100 0 0
18
19.50
19
3 tháng
(2025-12-18) 		1.40 7.95% 578,900 0 0
17.60
19.50
19
6 tháng
(2025-09-19) 		2.57 15.62% 1,541,400 0 0
15.08
19.50
19
12 tháng
(2025-03-24) 		3.53 22.84% 2,737,500 -500 -0.0
14.50
19.50
19
24 tháng
(2024-03-28) 		5.05 36.20% 5,713,488 -11,900 -0.2
12.66
19.50
19
36 tháng
(2023-04-03) 		6.06 46.80% 11,759,997 -8,268 -0.1
10.49
19.50
19
60 tháng
(2021-04-13) 		0.15 0.82% 70,801,500 -171,919 -3.8
7.14
20.70
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/08/2023
12.94
 22,600 12.85 13.21 12.32 0 0 0
21/08/2023
12.85
 44,300 12.50 12.94 12.50 5,200 0 0.1
18/08/2023
12.50
 91,600 13.48 13.66 12.50 0 0 0
17/08/2023
13.48
 26,000 13.66 13.66 13.21 0 0 0
16/08/2023
13.66
 15,800 13.66 13.83 13.39 0 0 0
15/08/2023
13.66
 12,100 13.66 14.01 13.39 0 0 0
14/08/2023
13.66
 28,400 13.75 14.10 13.48 0 0 0
11/08/2023
13.75
 22,500 13.83 13.83 13.66 0 0 0
10/08/2023
13.83
 36,300 14.01 14.10 13.83 0 0 0
09/08/2023
14.01
 26,300 14.19 14.37 14.01 0 0 0
08/08/2023
14.19
 79,200 14.01 14.64 13.83 0 0 0
07/08/2023
14.01
 91,600 14.37 14.37 13.66 10,000 0 0.2
04/08/2023
14.37
 226,300 14.46 14.55 13.75 14,700 0 0.2
03/08/2023
14.46
 132,400 15.35 15.62 14.28 0 0 0
02/08/2023
15.35
 176,300 14.64 15.71 14.73 0 0 0
01/08/2023
14.64
 541,700 12.85 14.64 12.94 0 0 0
31/07/2023
12.85
 105,300 13.03 13.03 12.50 31,500 0 0.4
28/07/2023
13.03
 53,200 12.23 13.03 12.32 20,900 0 0.3
27/07/2023
12.23
 35,600 11.96 12.23 12.05 0 0 0
26/07/2023
11.96
 17,600 12.05 12.05 11.87 0 0 0
25/07/2023
12.05
 29,000 11.96 12.05 11.78 0 0 0
24/07/2023
11.96
 34,800 12.05 12.05 11.87 0 0 0
21/07/2023
12.05
 27,000 11.96 12.32 11.87 0 0 0
20/07/2023
11.96
 4,200 11.96 11.96 11.87 0 0 0
19/07/2023
11.96
 8,300 11.96 12.05 11.96 0 0 0
18/07/2023
11.96
 4,100 11.96 12.23 11.96 0 0 0
17/07/2023
11.96
 11,200 12.05 12.05 11.96 0 0 0
14/07/2023
12.05
 7,400 11.96 12.05 11.96 0 0 0
13/07/2023
11.96
 5,800 11.96 12.32 11.96 0 0 0
12/07/2023
11.96
 17,700 11.96 11.96 11.87 0 0 0
11/07/2023
11.96
 4,200 11.96 12.32 11.96 0 0 0
10/07/2023
11.96
 5,900 11.96 11.96 11.96 0 0 0
07/07/2023
11.96
 1,400 11.69 11.96 11.96 0 0 0
06/07/2023
11.69
 11,600 12.41 12.41 11.69 0 0 0
05/07/2023
12.41
 2,700 12.32 12.41 12.05 0 0 0
04/07/2023
12.32
 4,603 12.05 12.41 11.87 0 0 0
03/07/2023
12.05
 1,000 11.87 12.50 12.05 0 0 0
30/06/2023
11.87
 14,200 12.05 12.23 11.87 0 0 0
29/06/2023
12.05
 8,100 12.32 12.32 12.05 0 0 0
28/06/2023
12.32
 2,700 11.96 12.32 12.23 0 0 0
27/06/2023
11.96
 0 12.14 11.96 11.96 0 0 0
26/06/2023
12.14
 2,200 12.14 12.41 11.78 0 0 0
23/06/2023
12.14
 4,705 12.05 12.32 12.05 0 0 0
22/06/2023
12.05
 18,101 12.32 12.59 12.05 0 0 0
21/06/2023
12.32
 11,200 12.23 12.59 12.14 0 0 0
20/06/2023
12.23
 4,100 12.32 12.76 12.23 100 0 0.0
19/06/2023
12.32
 14,900 12.41 12.67 12.32 0 0 0
16/06/2023
12.41
 61,400 12.50 12.50 12.32 0 0 0
15/06/2023
12.50
 33,610 12.50 13.03 12.50 0 0 0
14/06/2023
12.50
 2,403 12.67 12.67 12.50 0 0 0
13/06/2023
12.67
 20,400 12.32 12.85 12.59 0 0 0
12/06/2023
12.32
 9,400 12.50 12.59 12.32 0 0 0
09/06/2023
12.50
 8,300 12.50 12.59 12.50 0 0 0
08/06/2023
12.50
 16,300 12.50 12.67 12.50 0 0 0
07/06/2023
12.50
 15,700 12.67 12.85 12.50 0 0 0
06/06/2023
12.67
 4,200 12.67 12.76 12.67 0 0 0
05/06/2023
12.67
 23,600 12.67 12.85 12.67 0 0 0
02/06/2023
12.67
 2,700 12.76 12.76 12.67 0 0 0
01/06/2023
12.76
 41,900 12.85 12.85 12.50 0 0 0
31/05/2023
12.85
 4,600 12.85 12.85 12.59 0 0 0
30/05/2023
12.85
 400 12.67 13.48 12.85 0 0 0
29/05/2023
12.67
 900 12.59 12.67 12.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |