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)
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
27/03/2023
16.78
 100 15.87 16.78 16.78 0 0 0
24/03/2023
15.87
 0 15.87 15.87 15.87 0 0 0
23/03/2023
15.87
 1,240 15.87 16.78 15.87 0 0 0
22/03/2023
15.87
 100 16.99 16.99 15.87 0 0 0
21/03/2023
16.99
 2,400 15.45 16.99 16.78 0 0 0
20/03/2023
15.45
 1,600 15.59 16.78 15.45 0 0 0
17/03/2023
15.59
 100 16.85 16.85 15.59 0 0 0
16/03/2023
16.85
 0 16.85 16.85 16.85 0 0 0
15/03/2023
16.85
 5,000 16.50 17.13 16.78 0 0 0
14/03/2023
16.50
 1,000 16.43 16.50 16.50 0 0 0
13/03/2023
16.43
 2,655 16.08 16.43 15.24 0 0 0
10/03/2023
16.08
 2,000 15.10 16.08 16.08 0 0 0
09/03/2023
15.10
 0 15.10 15.10 15.10 0 0 0
08/03/2023
15.10
 0 15.10 15.10 15.10 0 0 0
07/03/2023
15.10
 0 15.10 15.10 15.10 0 0 0
06/03/2023
15.10
 0 15.10 15.10 15.10 0 0 0
03/03/2023
15.10
 0 15.10 15.10 15.10 0 0 0
02/03/2023
15.10
 381 15.87 15.87 15.10 0 0 0
01/03/2023
15.87
 0 15.87 15.87 15.87 0 0 0
28/02/2023
15.87
 0 15.87 15.87 15.87 0 0 0
27/02/2023
15.87
 0 15.87 15.87 15.87 0 0 0
24/02/2023
15.87
 0 15.87 15.87 15.87 0 0 0
23/02/2023
15.87
 100 15.10 15.87 15.87 0 0 0
22/02/2023
15.10
 0 15.10 15.10 15.10 0 0 0
21/02/2023
15.10
 500 16.36 16.36 15.10 0 0 0
20/02/2023
16.36
 1,400 18.18 18.18 16.36 0 0 0
17/02/2023
18.18
 100 16.71 18.18 18.18 0 0 0
16/02/2023
16.71
 0 16.71 16.71 16.71 0 0 0
15/02/2023
16.71
 200 16.71 16.71 16.71 0 0 0
14/02/2023
16.71
 100 15.94 16.71 16.71 0 0 0
13/02/2023
15.94
 200 17.48 19.02 15.94 0 0 0
10/02/2023
17.48
 200 17.06 17.48 17.41 0 0 0
09/02/2023
17.06
 0 17.06 17.06 17.06 0 0 0
08/02/2023
17.06
 101 15.52 17.06 17.06 0 0 0
07/02/2023
15.52
 0 15.52 15.52 15.52 0 0 0
06/02/2023
15.52
 0 15.52 15.52 15.52 0 0 0
03/02/2023
15.52
 0 15.52 15.52 15.52 0 0 0
02/02/2023
15.52
 0 15.52 15.52 15.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |