CTCP Cơ khí Xăng dầu (pms)

34.50
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
(2026-08-12) 		1.40 4.23% 600 0 0
33.10
35
34.50
2 tháng
(2026-07-13) 		-0.60 -1.71% 14,900 0 0
33.10
36
34.50
3 tháng
(2026-06-15) 		-0.50 -1.43% 22,400 0 0
33.10
36
34.50
6 tháng
(2026-03-16) 		3.66 11.88% 145,100 0 0
30.84
39
34.50
12 tháng
(2025-09-16) 		2.85 9% 235,600 -4,600 -0.2
30.38
39
34.50
24 tháng
(2024-09-23) 		6.90 24.99% 552,557 -7,100 -0.2
23.84
39
34.50
36 tháng
(2023-09-27) 		14.51 72.61% 1,330,905 -249,000 -6.8
18.37
39
34.50
60 tháng
(2021-10-07) 		20.39 144.51% 1,739,621 -259,291 -6.9
11.68
39
34.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2023
23.83
 0 23.83 23.83 23.83 0 0 0
14/11/2023
23.83
 0 23.83 23.83 23.83 0 0 0
13/11/2023
23.83
 0 23.83 23.83 23.83 0 0 0
10/11/2023
23.83
 100 23.83 23.83 23.83 0 0 0
09/11/2023
23.06
 112 23.06 23.06 23.06 0 0 0
08/11/2023
22.22
 0 22.22 22.22 22.22 0 0 0
07/11/2023
22.22
 7 22.22 22.22 22.22 0 0 0
06/11/2023
20.91
 700 21.14 21.14 20.91 0 0 0
03/11/2023
23.06
 100 21.14 23.06 23.06 0 0 0
02/11/2023
21.14
 100 19.22 21.14 21.14 0 0 0
01/11/2023
19.22
 200 21.14 22.29 19.22 0 0 0
31/10/2023
21.14
 600 22.29 22.29 21.14 0 0 0
30/10/2023
22.29
 2,900 24.75 24.75 22.29 0 0 0
27/10/2023
24.75
 100 27.44 27.44 24.75 0 0 0
26/10/2023
27.44
 200 25.22 27.44 27.44 0 0 0
25/10/2023
25.22
 200 24.98 25.22 22.52 0 0 0
24/10/2023
24.98
 300 24.52 24.98 22.52 0 0 0
23/10/2023
24.52
 900 22.60 24.52 21.14 0 0 0
20/10/2023
22.60
 1,300 20.68 22.60 22.60 0 0 0
19/10/2023
20.68
 1,700 20.14 20.68 20.68 0 0 0
18/10/2023
20.14
 1,000 20.14 20.14 20.14 0 0 0
17/10/2023
20.14
 0 20.14 20.14 20.14 0 0 0
16/10/2023
20.14
 1,000 20.14 20.14 20.14 0 0 0
13/10/2023
20.14
 0 20.14 20.14 20.14 0 0 0
12/10/2023
20.14
 0 20.14 20.14 20.14 0 0 0
11/10/2023
20.14
 300 18.37 20.14 20.14 0 0 0
10/10/2023
18.37
 100 20.22 20.22 18.37 0 0 0
09/10/2023
20.22
 2,000 20.14 20.22 20.22 0 0 0
06/10/2023
20.14
 0 20.14 20.14 20.14 0 0 0
05/10/2023
20.14
 1,000 20.06 20.14 20.14 0 0 0
04/10/2023
20.06
 500 20.06 20.06 19.99 0 0 0
03/10/2023
20.06
 2,000 19.99 20.06 19.99 0 0 0
02/10/2023
19.99
 300 19.99 19.99 19.99 0 0 0
29/09/2023
19.99
 600 19.99 19.99 19.99 0 0 0
28/09/2023
19.99
 0 19.99 19.99 19.99 0 0 0
27/09/2023
19.99
 1,000 19.83 19.99 19.99 0 0 0
26/09/2023
19.83
 0 19.83 19.83 19.83 0 0 0
25/09/2023
19.83
 2,400 19.60 19.99 19.83 0 1 -0.0
22/09/2023
19.60
 500 20.30 20.30 19.60 0 0 0
21/09/2023
20.30
 500 20.37 20.37 20.30 0 100 -0.0
20/09/2023
20.37
 0 20.37 20.37 20.37 0 0 0
19/09/2023
20.37
 0 20.37 20.37 20.37 0 0 0
18/09/2023
20.37
 0 20.37 20.37 20.37 0 0 0
15/09/2023
20.37
 0 20.37 20.37 20.37 0 0 0
14/09/2023
20.37
 800 19.60 20.37 20.37 0 0 0
13/09/2023
19.60
 1,200 19.60 20.37 19.60 0 0 0
12/09/2023
19.60
 1,400 19.99 19.99 19.60 0 0 0
11/09/2023
19.99
 3,000 19.60 19.99 19.60 0 0 0
08/09/2023
19.60
 600 18.53 19.60 19.60 0 0 0
07/09/2023
18.53
 3,200 18.45 19.68 18.45 0 200 -0.0
06/09/2023
18.45
 0 18.45 18.45 18.45 0 0 0
05/09/2023
18.45
 500 19.83 19.83 18.45 0 500 -0.0
31/08/2023
19.83
 0 19.83 19.83 19.83 0 0 0
30/08/2023
19.83
 400 19.83 19.83 19.83 0 0 0
29/08/2023
19.83
 200 19.60 19.83 19.83 0 0 0
28/08/2023
19.60
 1,400 19.76 19.76 19.60 0 0 0
25/08/2023
19.76
 0 19.76 19.76 19.76 0 0 0
24/08/2023
19.76
 1,700 18.68 19.76 16.99 0 0 0
23/08/2023
18.68
 0 18.68 18.68 18.68 0 0 0
22/08/2023
18.68
 100 18.60 18.68 18.68 0 0 0
21/08/2023
18.60
 0 18.60 18.60 18.60 0 0 0
18/08/2023
18.60
 1,100 19.68 19.83 18.60 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |