CTCP Máy - Thiết bị Dầu khí (pvm)

19.30
0.30
(1.58%)
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
(2026-05-18) 		-0.40 -2.03% 47,800 0 0
18.80
19.70
19.20
2 tháng
(2026-04-20) 		0.10 0.52% 193,700 -3,900 0
18.80
20
19.20
3 tháng
(2026-03-19) 		0.30 1.58% 649,500 -3,900 0
18.80
20
19.20
6 tháng
(2025-12-19) 		0.10 0.52% 1,229,400 -3,900 0
17.80
20
19.20
12 tháng
(2025-06-23) 		3.64 23.24% 3,110,100 -4,400 -0.0
15.08
20
19.20
24 tháng
(2024-06-27) 		4.41 29.65% 4,890,359 -4,400 -0.0
12.66
20
19.20
36 tháng
(2023-07-03) 		7.25 60.17% 11,433,174 -12,268 -0.1
10.49
20
19.20
60 tháng
(2021-07-13) 		4.11 27.06% 44,225,658 -4,868 0.1
7.14
20.70
19.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/08/2023
12.94
 22,600 12.85 13.21 12.32 0 0 0
21/08/2023
12.85
 44,300 12.50 12.94 12.50 5,200 0 0.1
18/08/2023
12.50
 91,600 13.48 13.66 12.50 0 0 0
17/08/2023
13.48
 26,000 13.66 13.66 13.21 0 0 0
16/08/2023
13.66
 15,800 13.66 13.83 13.39 0 0 0
15/08/2023
13.66
 12,100 13.66 14.01 13.39 0 0 0
14/08/2023
13.66
 28,400 13.75 14.10 13.48 0 0 0
11/08/2023
13.75
 22,500 13.83 13.83 13.66 0 0 0
10/08/2023
13.83
 36,300 14.01 14.10 13.83 0 0 0
09/08/2023
14.01
 26,300 14.19 14.37 14.01 0 0 0
08/08/2023
14.19
 79,200 14.01 14.64 13.83 0 0 0
07/08/2023
14.01
 91,600 14.37 14.37 13.66 10,000 0 0.2
04/08/2023
14.37
 226,300 14.46 14.55 13.75 14,700 0 0.2
03/08/2023
14.46
 132,400 15.35 15.62 14.28 0 0 0
02/08/2023
15.35
 176,300 14.64 15.71 14.73 0 0 0
01/08/2023
14.64
 541,700 12.85 14.64 12.94 0 0 0
31/07/2023
12.85
 105,300 13.03 13.03 12.50 31,500 0 0.4
28/07/2023
13.03
 53,200 12.23 13.03 12.32 20,900 0 0.3
27/07/2023
12.23
 35,600 11.96 12.23 12.05 0 0 0
26/07/2023
11.96
 17,600 12.05 12.05 11.87 0 0 0
25/07/2023
12.05
 29,000 11.96 12.05 11.78 0 0 0
24/07/2023
11.96
 34,800 12.05 12.05 11.87 0 0 0
21/07/2023
12.05
 27,000 11.96 12.32 11.87 0 0 0
20/07/2023
11.96
 4,200 11.96 11.96 11.87 0 0 0
19/07/2023
11.96
 8,300 11.96 12.05 11.96 0 0 0
18/07/2023
11.96
 4,100 11.96 12.23 11.96 0 0 0
17/07/2023
11.96
 11,200 12.05 12.05 11.96 0 0 0
14/07/2023
12.05
 7,400 11.96 12.05 11.96 0 0 0
13/07/2023
11.96
 5,800 11.96 12.32 11.96 0 0 0
12/07/2023
11.96
 17,700 11.96 11.96 11.87 0 0 0
11/07/2023
11.96
 4,200 11.96 12.32 11.96 0 0 0
10/07/2023
11.96
 5,900 11.96 11.96 11.96 0 0 0
07/07/2023
11.96
 1,400 11.69 11.96 11.96 0 0 0
06/07/2023
11.69
 11,600 12.41 12.41 11.69 0 0 0
05/07/2023
12.41
 2,700 12.32 12.41 12.05 0 0 0
04/07/2023
12.32
 4,603 12.05 12.41 11.87 0 0 0
03/07/2023
12.05
 1,000 11.87 12.50 12.05 0 0 0
30/06/2023
11.87
 14,200 12.05 12.23 11.87 0 0 0
29/06/2023
12.05
 8,100 12.32 12.32 12.05 0 0 0
28/06/2023
12.32
 2,700 11.96 12.32 12.23 0 0 0
27/06/2023
11.96
 0 12.14 11.96 11.96 0 0 0
26/06/2023
12.14
 2,200 12.14 12.41 11.78 0 0 0
23/06/2023
12.14
 4,705 12.05 12.32 12.05 0 0 0
22/06/2023
12.05
 18,101 12.32 12.59 12.05 0 0 0
21/06/2023
12.32
 11,200 12.23 12.59 12.14 0 0 0
20/06/2023
12.23
 4,100 12.32 12.76 12.23 100 0 0.0
19/06/2023
12.32
 14,900 12.41 12.67 12.32 0 0 0
16/06/2023
12.41
 61,400 12.50 12.50 12.32 0 0 0
15/06/2023
12.50
 33,610 12.50 13.03 12.50 0 0 0
14/06/2023
12.50
 2,403 12.67 12.67 12.50 0 0 0
13/06/2023
12.67
 20,400 12.32 12.85 12.59 0 0 0
12/06/2023
12.32
 9,400 12.50 12.59 12.32 0 0 0
09/06/2023
12.50
 8,300 12.50 12.59 12.50 0 0 0
08/06/2023
12.50
 16,300 12.50 12.67 12.50 0 0 0
07/06/2023
12.50
 15,700 12.67 12.85 12.50 0 0 0
06/06/2023
12.67
 4,200 12.67 12.76 12.67 0 0 0
05/06/2023
12.67
 23,600 12.67 12.85 12.67 0 0 0
02/06/2023
12.67
 2,700 12.76 12.76 12.67 0 0 0
01/06/2023
12.76
 41,900 12.85 12.85 12.50 0 0 0
31/05/2023
12.85
 4,600 12.85 12.85 12.59 0 0 0
30/05/2023
12.85
 400 12.67 13.48 12.85 0 0 0
29/05/2023
12.67
 900 12.59 12.67 12.67 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |