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)
26/05/2023
12.59
 4,900 12.59 12.76 12.50 0 0 0
25/05/2023
12.59
 11,502 12.67 12.67 12.59 0 0 0
24/05/2023
12.67
 2,100 12.76 12.85 12.67 0 0 0
23/05/2023
12.76
 23,200 12.85 12.85 12.67 0 0 0
22/05/2023
12.85
 2,400 12.76 13.21 12.85 0 0 0
19/05/2023
12.76
 13,000 12.67 12.85 12.76 0 0 0
18/05/2023
12.67
 25,500 12.85 12.85 12.67 0 0 0
17/05/2023
12.85
 17,300 12.94 13.12 12.85 0 0 0
16/05/2023
12.94
 98,800 12.67 14.73 12.94 0 0 0
15/05/2023
12.67
 15,500 12.85 13.21 12.67 0 0 0
12/05/2023
12.85
 28,100 12.85 12.85 12.76 0 0 0
11/05/2023
12.85
 10,500 13.03 13.03 12.76 0 0 0
10/05/2023
13.03
 30,503 12.94 13.39 12.67 0 0 0
09/05/2023
12.94
 12,200 12.85 13.21 12.76 0 0 0
08/05/2023
12.85
 14,403 12.59 13.12 12.59 0 0 0
05/05/2023
12.59
 44,101 13.48 13.48 12.59 0 0 0
04/05/2023
13.48
 500 13.57 13.57 13.48 0 0 0
28/04/2023
13.57
 152,300 12.32 14.19 12.94 0 0 0
27/04/2023
12.32
 18,400 12.05 12.59 12.23 0 0 0
26/04/2023
12.05
 1,200 11.96 13.39 12.05 0 0 0
25/04/2023
11.96
 10,100 12.41 12.59 11.96 0 0 0
24/04/2023
12.41
 0 11.96 12.41 12.41 0 0 0
21/04/2023
11.96
 3,136 12.05 12.59 11.96 0 0 0
20/04/2023
12.05
 2,000 12.05 12.05 12.05 0 0 0
19/04/2023
12.05
 500 12.05 12.05 12.05 0 0 0
18/04/2023
12.05
 2,013 12.50 12.50 12.05 0 0 0
17/04/2023
12.50
 100 12.05 12.50 12.50 0 0 0
14/04/2023
12.05
 3,300 12.67 12.67 11.96 0 0 0
13/04/2023
12.67
 100 12.67 12.67 12.67 0 0 0
12/04/2023
12.67
 500 12.59 12.67 12.67 0 0 0
11/04/2023
12.59
 5,000 12.67 12.67 12.50 0 0 0
10/04/2023
12.67
 100 11.69 12.67 12.67 0 0 0
07/04/2023
11.69
 10,500 12.05 12.94 11.60 0 0 0
06/04/2023
12.05
 39,145 12.14 12.41 11.69 0 0 0
05/04/2023
12.14
 19,900 12.23 12.94 12.05 0 0 0
04/04/2023
12.23
 21,500 12.94 12.94 12.23 0 0 0
03/04/2023
12.94
 7,101 12.94 12.94 12.67 0 0 0
31/03/2023
12.94
 1,900 12.85 13.21 12.94 0 0 0
30/03/2023
12.85
 13,414 13.30 13.30 12.85 0 0 0
29/03/2023
13.30
 21,600 13.21 13.30 13.12 0 0 0
28/03/2023
13.21
 55,800 13.21 13.48 12.94 0 0 0
27/03/2023
13.21
 100 12.67 13.21 13.21 0 0 0
24/03/2023
12.67
 3,500 12.76 12.76 11.78 0 0 0
23/03/2023
12.76
 0 12.76 12.76 12.76 0 0 0
22/03/2023
12.76
 20,000 12.67 12.76 12.50 0 0 0
21/03/2023
12.67
 1,300 12.50 12.67 11.60 0 0 0
20/03/2023
12.50
 9,100 12.94 12.94 12.50 0 0 0
17/03/2023
12.94
 3,800 12.94 12.94 12.59 0 0 0
16/03/2023
12.94
 9,400 13.12 13.12 12.85 0 0 0
15/03/2023
13.12
 3,400 12.76 13.30 12.94 0 0 0
14/03/2023
12.76
 29,500 13.12 13.21 12.67 0 0 0
13/03/2023
13.12
 25,400 12.94 13.66 12.94 0 0 0
10/03/2023
12.94
 22,710 13.21 13.66 12.94 0 0 0
09/03/2023
13.21
 81,400 12.05 13.39 12.05 0 0 0
08/03/2023
12.05
 57,100 11.16 12.14 11.25 0 0 0
07/03/2023
11.16
 57,900 10.80 11.34 10.71 0 0 0
06/03/2023
10.80
 8,500 10.35 11.16 10.26 0 0 0
03/03/2023
10.35
 11,700 10.26 10.35 10.35 0 0 0
02/03/2023
10.26
 7,100 10.35 10.44 10.26 0 0 0
01/03/2023
10.35
 15,000 10.26 10.53 10.26 0 0 0
28/02/2023
10.26
 3,300 10.26 10.80 10.26 0 0 0
27/02/2023
10.26
 11,910 10.35 11.16 10.18 0 0 0
24/02/2023
10.35
 9,500 10.35 10.89 10.18 0 0 0
23/02/2023
10.35
 15,402 10.71 11.16 10.18 0 0 0
22/02/2023
10.71
 113,800 9.19 10.71 9.64 0 0 0
21/02/2023
9.19
 1,700 9.19 9.46 9.19 0 0 0
20/02/2023
9.19
 20,000 9.64 9.64 9.19 0 0 0
17/02/2023
9.64
 0 9.64 9.64 9.64 0 0 0
16/02/2023
9.64
 600 9.64 9.64 9.64 0 0 0
15/02/2023
9.64
 200 9.37 9.73 9.64 0 0 0
14/02/2023
9.37
 900 9.10 9.82 9.37 0 0 0
13/02/2023
9.10
 6,000 9.55 9.55 9.10 0 0 0
10/02/2023
9.55
 4,300 9.55 9.55 9.28 0 0 0
09/02/2023
9.55
 4,000 9.82 9.82 9.55 0 0 0
08/02/2023
9.82
 200 9.28 9.82 9.37 0 0 0
07/02/2023
9.28
 1,700 9.46 9.46 9.28 0 0 0
06/02/2023
9.46
 14,700 9.73 9.73 9.37 0 0 0
03/02/2023
9.73
 300 9.91 9.91 9.73 0 0 0
02/02/2023
9.91
 1,000 9.91 9.91 9.91 0 0 0
01/02/2023
9.91
 107 9.46 9.91 9.91 0 0 0
31/01/2023
9.46
 6,903 9.55 9.91 9.37 0 0 0
30/01/2023
9.55
 700 9.82 10.00 9.55 0 0 0
27/01/2023
9.82
 1,000 10.44 10.44 9.82 0 0 0
19/01/2023
10.44
 300 9.91 10.44 9.55 0 0 0
18/01/2023
9.91
 2,800 9.28 11.25 9.91 0 0 0
17/01/2023
9.28
 19,100 9.19 9.91 9.28 0 0 0
16/01/2023
9.19
 3,000 9.37 9.37 9.02 0 0 0
13/01/2023
9.37
 400 9.73 10.00 9.37 0 0 0
12/01/2023
9.73
 900 9.91 9.91 9.19 0 0 0
11/01/2023
9.91
 0 9.91 9.91 9.91 0 0 0
10/01/2023
9.91
 36,800 8.93 10.00 9.73 0 0 0
09/01/2023
8.93
 1,400 9.19 9.28 8.93 0 0 0
06/01/2023
9.19
 5,900 9.55 9.73 9.10 0 0 0
05/01/2023
9.55
 16,200 9.19 10.09 9.55 0 0 0
04/01/2023
9.19
 13,800 9.37 9.55 8.12 0 0 0
03/01/2023
9.37
 3,100 9.37 9.64 8.93 0 0 0
30/12/2022
9.37
 1,400 9.10 10.00 8.93 0 0 0
29/12/2022
9.10
 1,000 8.12 9.37 9.10 0 0 0
28/12/2022
8.12
 200 9.37 9.37 8.12 0 0 0
27/12/2022
9.37
 200 9.10 9.37 8.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |