CTCP Cơ khí Xăng dầu (pms)

35
0.10
(0.29%)
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
(2025-11-05) 		-0.90 -2.51% 5,200 0 0
34
35.80
35
2 tháng
(2025-10-06) 		-0.10 -0.29% 35,400 0 0
33.50
37
35
3 tháng
(2025-09-08) 		1.40 4.18% 69,200 -1,300 -0.0
33
37
35
6 tháng
(2025-06-09) 		1.90 5.76% 128,100 -1,300 -0.0
32.30
37
35
12 tháng
(2024-12-10) 		5.66 19.37% 325,730 -3,800 -0.1
28.50
37
35
24 tháng
(2023-12-18) 		12.18 53.63% 1,124,563 -245,500 -6.7
22.12
37
35
36 tháng
(2022-12-21) 		17.94 105.76% 1,276,244 -275,901 -7.4
15.65
37
35
60 tháng
(2020-12-31) 		25.34 265.20% 1,859,437 -239,391 -6.5
9.30
37
35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2023
20.05
 100 18.43 20.05 20.05 0 0 0
16/02/2023
18.43
 0 18.43 18.43 18.43 0 0 0
15/02/2023
18.43
 200 18.43 18.43 18.43 0 0 0
14/02/2023
18.43
 100 17.58 18.43 18.43 0 0 0
13/02/2023
17.58
 200 19.27 20.97 17.58 0 0 0
10/02/2023
19.27
 200 18.81 19.27 19.20 0 0 0
09/02/2023
18.81
 0 18.81 18.81 18.81 0 0 0
08/02/2023
18.81
 101 17.12 18.81 18.81 0 0 0
07/02/2023
17.12
 0 17.12 17.12 17.12 0 0 0
06/02/2023
17.12
 0 17.12 17.12 17.12 0 0 0
03/02/2023
17.12
 0 17.12 17.12 17.12 0 0 0
02/02/2023
17.12
 0 17.12 17.12 17.12 0 0 0
01/02/2023
17.12
 0 17.12 17.12 17.12 0 0 0
31/01/2023
17.12
 2 17.12 17.12 17.12 0 0 0
30/01/2023
17.12
 3 17.12 17.12 17.12 0 0 0
27/01/2023
17.12
 100 18.81 18.81 17.12 0 0 0
19/01/2023
18.81
 0 18.81 18.81 18.81 0 0 0
18/01/2023
18.81
 100 17.35 18.81 18.81 0 0 0
17/01/2023
17.35
 1,000 16.34 17.35 16.34 0 0 0
16/01/2023
16.34
 200 16.42 16.42 16.34 0 0 0
13/01/2023
16.42
 100 15.65 16.42 16.42 0 0 0
12/01/2023
15.65
 0 15.65 15.65 15.65 0 0 0
11/01/2023
15.65
 102 17.35 17.35 15.65 0 0 0
10/01/2023
17.35
 0 17.35 17.35 17.35 0 0 0
09/01/2023
17.35
 900 16.96 17.35 17.35 0 0 0
06/01/2023
16.96
 0 16.96 16.96 16.96 0 0 0
05/01/2023
16.96
 0 16.96 16.96 16.96 0 0 0
04/01/2023
16.96
 0 16.96 16.96 16.96 0 0 0
03/01/2023
16.96
 0 16.96 16.96 16.96 0 0 0
30/12/2022
16.96
 0 16.96 16.96 16.96 0 0 0
29/12/2022
16.96
 0 16.96 16.96 16.96 0 0 0
28/12/2022
16.96
 0 16.96 16.96 16.96 0 0 0
27/12/2022
16.96
 0 16.96 16.96 16.96 0 0 0
26/12/2022
16.96
 0 16.96 16.96 16.96 0 0 0
23/12/2022
16.96
 3 16.96 16.96 16.96 0 0 0
22/12/2022
16.96
 900 16.96 16.96 15.42 0 0 0
21/12/2022
16.96
 0 16.96 16.96 16.96 0 0 0
20/12/2022
16.96
 2,200 16.96 16.96 16.96 0 0 0
19/12/2022
16.96
 0 16.96 16.96 16.96 0 0 0
16/12/2022
16.96
 0 16.96 16.96 16.96 0 0 0
15/12/2022
16.96
 164 16.96 16.96 16.96 0 0 0
14/12/2022
16.96
 0 16.96 16.96 16.96 0 0 0
13/12/2022
16.96
 0 16.96 16.96 16.96 0 0 0
12/12/2022
16.96
 1,300 16.11 16.96 16.96 0 0 0
09/12/2022
16.11
 0 16.11 16.11 16.11 0 0 0
08/12/2022
16.11
 1 16.11 16.11 16.11 0 0 0
07/12/2022
16.11
 100 16.27 16.27 16.11 0 0 0
06/12/2022
16.27
 200 15.50 16.27 16.27 0 0 0
05/12/2022
15.50
 2,100 16.73 16.96 15.50 0 0 0
02/12/2022
16.73
 0 16.73 16.73 16.73 0 0 0
01/12/2022
16.73
 0 16.73 16.73 16.73 0 0 0
30/11/2022
16.73
 5 16.73 16.73 16.73 0 0 0
29/11/2022
16.73
 200 16.81 16.81 16.73 0 0 0
28/11/2022
16.81
 0 16.81 16.81 16.81 0 0 0
25/11/2022
16.81
 300 18.66 18.66 16.81 0 0 0
24/11/2022
18.66
 100 17.04 18.66 18.66 0 0 0
23/11/2022
17.04
 100 15.50 17.04 17.04 0 0 0
22/11/2022
15.50
 180 14.11 15.50 15.50 0 0 0
21/11/2022
14.11
 200 15.42 16.96 14.11 0 0 0
18/11/2022
15.42
 100 14.03 15.42 15.42 0 0 0
17/11/2022
14.03
 187 12.88 14.03 14.03 0 0 0
16/11/2022
12.88
 300 14.19 14.19 12.88 0 0 0
15/11/2022
14.19
 400 15.73 16.81 14.19 0 0 0
14/11/2022
15.73
 300 17.42 17.66 15.73 0 0 0
11/11/2022
17.42
 0 17.42 17.42 17.42 0 0 0
10/11/2022
17.42
 0 17.42 17.42 17.42 0 0 0
09/11/2022
17.42
 100 17.42 17.42 17.42 0 0 0
08/11/2022
17.42
 0 17.42 17.42 17.42 0 0 0
07/11/2022
17.42
 70 17.42 17.42 17.42 0 0 0
04/11/2022
17.42
 0 17.42 17.42 17.42 0 0 0
03/11/2022
17.42
 0 17.42 17.42 17.42 0 0 0
02/11/2022
17.42
 0 17.42 17.42 17.42 0 0 0
01/11/2022
17.42
 500 15.88 17.42 15.73 0 400 -0.0
31/10/2022
15.88
 51 15.88 15.88 15.88 0 0 0
28/10/2022
15.88
 200 14.57 15.88 15.88 0 0 0
27/10/2022
14.57
 100 15.73 15.73 14.57 0 0 0
26/10/2022
15.73
 0 15.73 15.73 15.73 0 0 0
25/10/2022
15.73
 0 15.73 15.73 15.73 0 0 0
24/10/2022
15.73
 100 16.96 16.96 15.73 0 0 0
21/10/2022
16.96
 200 17.50 17.50 16.96 0 0 0
20/10/2022
17.50
 2,655 19.43 19.43 17.50 0 0 0
19/10/2022
19.43
 100 17.81 19.43 19.43 0 0 0
18/10/2022
17.81
 100 16.19 17.81 17.81 0 0 0
17/10/2022
16.19
 3,870 16.88 18.43 16.04 700 1,900 -0.0
14/10/2022
16.88
 1,860 18.66 18.66 16.88 0 0 0
13/10/2022
18.66
 200 16.96 18.66 15.27 0 100 -0.0
12/10/2022
16.96
 13,409 16.42 18.04 15.57 5,100 13,370 -0.2
11/10/2022
16.42
 5,140 14.96 16.42 15.73 0 5,000 -0.1
10/10/2022
14.96
 101 16.58 16.58 14.96 0 0 0
07/10/2022
16.58
 0 16.58 16.58 16.58 0 0 0
06/10/2022
16.58
 640 18.35 18.35 16.58 0 0 0
05/10/2022
18.35
 0 18.35 18.35 18.35 0 0 0
04/10/2022
18.35
 100 17.58 18.35 18.35 0 0 0
03/10/2022
17.58
 1 17.58 17.58 17.58 0 0 0
30/09/2022
17.58
 1,099 17.66 17.66 17.04 0 0 0
29/09/2022
17.66
 13 17.66 17.66 17.66 0 0 0
28/09/2022
17.66
 242 17.81 17.81 17.66 0 0 0
27/09/2022
17.81
 0 17.81 17.81 17.81 0 0 0
26/09/2022
17.81
 0 17.81 17.81 17.81 0 0 0
23/09/2022
17.81
 30 17.81 17.81 17.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |