CTCP Cơ khí Xăng dầu (pms)

35
0
(0%)
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
(2026-05-13) 		-0.30 -0.85% 18,300 0 0
34
36.60
35
2 tháng
(2026-04-13) 		-0.37 -1.05% 109,000 0 0
33.60
39
35
3 tháng
(2026-03-16) 		4.16 13.51% 122,700 0 0
30.84
39
35
6 tháng
(2025-12-15) 		3.71 11.86% 159,900 -3,300 -0.1
30.38
39
35
12 tháng
(2025-06-17) 		5.34 18.02% 278,500 -4,600 -0.2
29.29
39
35
24 tháng
(2024-06-24) 		9.82 39.02% 587,723 -7,100 -0.2
23.84
39
35
36 tháng
(2023-06-28) 		16.78 92.10% 1,333,918 -249,801 -6.8
17.76
39
35
60 tháng
(2021-07-08) 		22.88 188.74% 1,815,367 -245,191 -6.6
10.84
39
35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/08/2023
19.68
 100 19.68 19.68 19.68 0 0 0
16/08/2023
19.68
 400 19.53 19.68 19.53 0 0 0
15/08/2023
19.53
 0 19.53 19.53 19.53 0 0 0
14/08/2023
19.53
 1,200 19.53 19.53 18.45 0 0 0
11/08/2023
19.53
 0 19.53 19.53 19.53 0 0 0
10/08/2023
19.53
 0 19.53 19.53 19.53 0 0 0
09/08/2023
19.53
 0 19.53 19.53 19.53 0 0 0
08/08/2023
19.53
 1,000 19.60 19.60 19.53 0 0 0
07/08/2023
19.60
 0 19.60 19.60 19.60 0 0 0
04/08/2023
19.60
 0 19.60 19.60 19.60 0 0 0
03/08/2023
19.60
 0 19.60 19.60 19.60 0 0 0
02/08/2023
19.60
 0 19.60 19.60 19.60 0 0 0
01/08/2023
19.60
 0 19.60 19.60 19.60 0 0 0
31/07/2023
19.60
 500 17.84 19.60 19.60 0 0 0
28/07/2023
17.84
 0 17.84 17.84 17.84 0 0 0
27/07/2023
17.84
 100 18.60 18.60 17.84 0 0 0
26/07/2023
18.60
 0 18.60 18.60 18.60 0 0 0
25/07/2023
18.60
 100 18.45 18.60 18.60 0 0 0
24/07/2023
18.45
 0 18.45 18.45 18.45 0 0 0
21/07/2023
18.45
 0 18.45 18.45 18.45 0 0 0
20/07/2023
18.45
 0 18.45 18.45 18.45 0 0 0
19/07/2023
18.45
 100 18.14 18.45 18.45 0 0 0
18/07/2023
18.14
 0 18.14 18.14 18.14 0 0 0
17/07/2023
18.14
 800 18.14 18.14 18.14 0 0 0
14/07/2023
18.14
 200 19.45 19.45 17.76 0 0 0
13/07/2023
19.45
 200 19.45 19.45 19.45 0 0 0
12/07/2023
19.45
 100 17.76 19.45 19.45 0 0 0
11/07/2023
17.76
 0 17.76 17.76 17.76 0 0 0
10/07/2023
17.76
 100 17.99 17.99 17.76 0 0 0
07/07/2023
17.99
 0 17.99 17.99 17.99 0 0 0
06/07/2023
17.99
 100 17.76 17.99 17.99 0 0 0
05/07/2023
17.76
 210 17.76 17.76 17.76 0 0 0
04/07/2023
17.76
 100 18.07 18.07 17.76 0 0 0
03/07/2023
18.07
 700 18.22 18.22 18.07 0 0 0
30/06/2023
18.22
 3 18.22 18.22 18.22 0 0 0
29/06/2023
18.22
 300 18.22 18.22 18.22 0 0 0
28/06/2023
18.22
 100 18.07 18.22 18.22 0 0 0
27/06/2023
18.07
 0 18.07 18.07 18.07 0 0 0
26/06/2023
18.07
 200 17.76 18.07 18.07 0 0 0
23/06/2023
17.76
 100 17.76 17.76 17.76 0 0 0
22/06/2023
17.76
 100 18.53 18.53 17.76 0 0 0
21/06/2023
18.53
 0 18.53 18.53 18.53 0 0 0
20/06/2023
18.53
 1,100 18.53 18.68 18.45 0 0 0
19/06/2023
18.53
 300 19.68 19.68 18.53 0 0 0
16/06/2023
19.68
 1,000 19.99 19.99 19.68 0 0 0
15/06/2023
19.99
 100 19.37 19.99 19.22 0 0 0
14/06/2023: Cổ tức tiền mặt tỉ lệ: 27.5%
14/06/2023
19.37
 1,705 21.26 21.26 19.30 0 0 0
13/06/2023
21.26
 1,000 20.91 21.26 20.91 0 0 0
12/06/2023
20.91
 2,300 19.58 20.91 20.28 0 100 -0.0
09/06/2023
19.58
 0 19.58 19.58 19.58 0 0 0
08/06/2023
19.58
 0 19.58 19.58 19.58 0 0 0
07/06/2023
19.58
 200 19.51 19.58 19.44 100 100 0
06/06/2023
19.51
 400 19.51 19.93 19.51 0 100 -0.0
05/06/2023
19.51
 1,700 19.58 19.58 19.37 0 0 0
02/06/2023
19.58
 347 19.58 19.58 19.58 100 0 0.0
01/06/2023
19.58
 1,926 19.58 19.79 19.58 0 200 -0.0
31/05/2023
19.58
 8,080 18.11 19.58 18.53 0 0 0
30/05/2023
18.11
 3,003 17.48 18.11 17.48 200 0 0.0
29/05/2023
17.48
 0 17.48 17.48 17.48 0 0 0
26/05/2023
17.48
 1,200 17.48 17.48 17.48 0 0 0
25/05/2023
17.48
 10 17.48 17.48 17.48 0 0 0
24/05/2023
17.48
 1,000 17.48 17.48 17.48 0 0 0
23/05/2023
17.48
 1,600 18.04 18.04 17.48 0 100 -0.0
22/05/2023
18.04
 0 18.04 18.04 18.04 0 0 0
19/05/2023
18.04
 0 18.04 18.04 18.04 0 0 0
18/05/2023
18.04
 600 18.04 18.04 18.04 0 100 -0.0
17/05/2023
18.04
 100 16.78 18.04 18.04 100 0 0.0
16/05/2023
16.78
 0 16.78 16.78 16.78 0 0 0
15/05/2023
16.78
 23,100 17.48 17.48 16.78 0 8,800 -0.2
12/05/2023
17.48
 100 16.71 17.48 17.48 100 0 0.0
11/05/2023
16.71
 6,300 17.48 17.48 16.08 1,000 6,000 -0.1
10/05/2023
17.48
 0 17.48 17.48 17.48 0 0 0
09/05/2023
17.48
 9 17.48 17.48 17.48 0 0 0
08/05/2023
17.48
 4,704 16.43 17.48 17.48 100 2,000 -0.0
05/05/2023
16.43
 12,000 16.43 16.43 16.43 0 13,100 -0.3
04/05/2023
16.43
 200 16.85 17.48 16.43 100 0 0.0
28/04/2023
16.85
 0 16.85 16.85 16.85 0 0 0
27/04/2023
16.85
 0 16.85 16.85 16.85 0 0 0
26/04/2023
16.85
 0 16.85 16.85 16.85 0 0 0
25/04/2023
16.85
 700 16.78 16.92 16.78 0 700 -0.0
24/04/2023
16.78
 250 16.50 17.83 16.78 100 0 0.0
21/04/2023
16.50
 660 19.23 19.23 16.50 0 0 0
20/04/2023
19.23
 900 17.83 19.23 17.76 900 0 0.0
19/04/2023
17.83
 0 17.83 17.83 17.83 0 0 0
18/04/2023
17.83
 0 17.83 17.83 17.83 0 0 0
17/04/2023
17.83
 0 17.83 17.83 17.83 0 0 0
14/04/2023
17.83
 100 16.85 17.83 17.83 100 0 0.0
13/04/2023
16.85
 1,100 16.43 16.85 16.78 0 1,000 -0.0
12/04/2023
16.43
 0 16.43 16.43 16.43 0 0 0
11/04/2023
16.43
 640 16.43 16.43 16.43 0 0 0
10/04/2023
16.43
 0 16.43 16.43 16.43 0 0 0
07/04/2023
16.43
 0 16.43 16.43 16.43 0 0 0
06/04/2023
16.43
 20 16.43 16.43 16.43 0 0 0
05/04/2023
16.43
 330 16.08 16.43 16.43 0 0 0
04/04/2023
16.08
 55 16.08 16.08 16.08 0 0 0
03/04/2023
16.08
 0 16.08 16.08 16.08 0 0 0
31/03/2023
16.08
 0 16.08 16.08 16.08 0 0 0
30/03/2023
16.08
 1,000 16.78 16.78 16.08 0 0 0
29/03/2023
16.78
 0 16.78 16.78 16.78 0 0 0
28/03/2023
16.78
 0 16.78 16.78 16.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |