CTCP Cơ khí Xăng dầu (pms)

34
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
(2026-02-23) 		-0.50 -1.45% 14,600 0 0
33.50
37
34
2 tháng
(2026-01-16) 		-1.10 -3.13% 29,700 -3,300 -0.1
33.50
37
34
3 tháng
(2025-12-17) 		-0.50 -1.45% 37,100 -3,300 -0.1
33.50
37.50
34
6 tháng
(2025-09-18) 		-0.80 -2.30% 86,500 -4,600 -0.2
33.50
37.50
34
12 tháng
(2025-03-24) 		0.80 2.40% 281,600 -6,600 -0.2
29.51
37.50
34
24 tháng
(2024-03-27) 		7.21 26.93% 818,771 -22,100 -0.7
25.60
37.50
34
36 tháng
(2023-04-03) 		16.27 91.74% 1,290,457 -279,201 -7.5
17.73
37.50
34
60 tháng
(2021-04-12) 		20.68 155.35% 1,795,275 -243,491 -6.6
11.91
37.50
34
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/05/2023
19.27
 10 19.27 19.27 19.27 0 0 0
24/05/2023
19.27
 1,000 19.27 19.27 19.27 0 0 0
23/05/2023
19.27
 1,600 19.89 19.89 19.27 0 100 -0.0
22/05/2023
19.89
 0 19.89 19.89 19.89 0 0 0
19/05/2023
19.89
 0 19.89 19.89 19.89 0 0 0
18/05/2023
19.89
 600 19.89 19.89 19.89 0 100 -0.0
17/05/2023
19.89
 100 18.50 19.89 19.89 100 0 0.0
16/05/2023
18.50
 0 18.50 18.50 18.50 0 0 0
15/05/2023
18.50
 23,100 19.27 19.27 18.50 0 8,800 -0.2
12/05/2023
19.27
 100 18.43 19.27 19.27 100 0 0.0
11/05/2023
18.43
 6,300 19.27 19.27 17.73 1,000 6,000 -0.1
10/05/2023
19.27
 0 19.27 19.27 19.27 0 0 0
09/05/2023
19.27
 9 19.27 19.27 19.27 0 0 0
08/05/2023
19.27
 4,704 18.12 19.27 19.27 100 2,000 -0.0
05/05/2023
18.12
 12,000 18.12 18.12 18.12 0 13,100 -0.3
04/05/2023
18.12
 200 18.58 19.27 18.12 100 0 0.0
28/04/2023
18.58
 0 18.58 18.58 18.58 0 0 0
27/04/2023
18.58
 0 18.58 18.58 18.58 0 0 0
26/04/2023
18.58
 0 18.58 18.58 18.58 0 0 0
25/04/2023
18.58
 700 18.50 18.66 18.50 0 700 -0.0
24/04/2023
18.50
 250 18.19 19.66 18.50 100 0 0.0
21/04/2023
18.19
 660 21.20 21.20 18.19 0 0 0
20/04/2023
21.20
 900 19.66 21.20 19.58 900 0 0.0
19/04/2023
19.66
 0 19.66 19.66 19.66 0 0 0
18/04/2023
19.66
 0 19.66 19.66 19.66 0 0 0
17/04/2023
19.66
 0 19.66 19.66 19.66 0 0 0
14/04/2023
19.66
 100 18.58 19.66 19.66 100 0 0.0
13/04/2023
18.58
 1,100 18.12 18.58 18.50 0 1,000 -0.0
12/04/2023
18.12
 0 18.12 18.12 18.12 0 0 0
11/04/2023
18.12
 640 18.12 18.12 18.12 0 0 0
10/04/2023
18.12
 0 18.12 18.12 18.12 0 0 0
07/04/2023
18.12
 0 18.12 18.12 18.12 0 0 0
06/04/2023
18.12
 20 18.12 18.12 18.12 0 0 0
05/04/2023
18.12
 330 17.73 18.12 18.12 0 0 0
04/04/2023
17.73
 55 17.73 17.73 17.73 0 0 0
03/04/2023
17.73
 0 17.73 17.73 17.73 0 0 0
31/03/2023
17.73
 0 17.73 17.73 17.73 0 0 0
30/03/2023
17.73
 1,000 18.50 18.50 17.73 0 0 0
29/03/2023
18.50
 0 18.50 18.50 18.50 0 0 0
28/03/2023
18.50
 0 18.50 18.50 18.50 0 0 0
27/03/2023
18.50
 100 17.50 18.50 18.50 0 0 0
24/03/2023
17.50
 0 17.50 17.50 17.50 0 0 0
23/03/2023
17.50
 1,240 17.50 18.50 17.50 0 0 0
22/03/2023
17.50
 100 18.73 18.73 17.50 0 0 0
21/03/2023
18.73
 2,400 17.04 18.73 18.50 0 0 0
20/03/2023
17.04
 1,600 17.19 18.50 17.04 0 0 0
17/03/2023
17.19
 100 18.58 18.58 17.19 0 0 0
16/03/2023
18.58
 0 18.58 18.58 18.58 0 0 0
15/03/2023
18.58
 5,000 18.19 18.89 18.50 0 0 0
14/03/2023
18.19
 1,000 18.12 18.19 18.19 0 0 0
13/03/2023
18.12
 2,655 17.73 18.12 16.81 0 0 0
10/03/2023
17.73
 2,000 16.65 17.73 17.73 0 0 0
09/03/2023
16.65
 0 16.65 16.65 16.65 0 0 0
08/03/2023
16.65
 0 16.65 16.65 16.65 0 0 0
07/03/2023
16.65
 0 16.65 16.65 16.65 0 0 0
06/03/2023
16.65
 0 16.65 16.65 16.65 0 0 0
03/03/2023
16.65
 0 16.65 16.65 16.65 0 0 0
02/03/2023
16.65
 381 17.50 17.50 16.65 0 0 0
01/03/2023
17.50
 0 17.50 17.50 17.50 0 0 0
28/02/2023
17.50
 0 17.50 17.50 17.50 0 0 0
27/02/2023
17.50
 0 17.50 17.50 17.50 0 0 0
24/02/2023
17.50
 0 17.50 17.50 17.50 0 0 0
23/02/2023
17.50
 100 16.65 17.50 17.50 0 0 0
22/02/2023
16.65
 0 16.65 16.65 16.65 0 0 0
21/02/2023
16.65
 500 18.04 18.04 16.65 0 0 0
20/02/2023
18.04
 1,400 20.05 20.05 18.04 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |