CTCP Cơ khí Xăng dầu (pms)

35
-0.50
(-1.41%)
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
(2025-12-29) 		0.50 1.43% 10,800 -3,300 -0.1
34.60
37.50
35.50
2 tháng
(2025-11-28) 		1.50 4.41% 14,600 -3,300 -0.1
34
37.50
35.50
3 tháng
(2025-10-29) 		2 5.97% 26,200 -3,300 -0.1
33.50
37.50
35.50
6 tháng
(2025-07-31) 		3.10 9.57% 105,500 -4,600 -0.2
32.30
37.50
35.50
12 tháng
(2025-02-03) 		4.23 13.54% 305,666 -7,100 -0.2
29.51
37.50
35.50
24 tháng
(2024-02-07) 		12.36 53.41% 888,009 -22,100 -0.7
22.89
37.50
35.50
36 tháng
(2023-02-13) 		17.92 101.95% 1,285,233 -279,201 -7.5
16.65
37.50
35.50
60 tháng
(2021-02-22) 		24.61 225.86% 1,812,337 -242,691 -6.6
10.89
37.50
35.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2022
17.42
 0 17.42 17.42 17.42 0 0 0
10/11/2022
17.42
 0 17.42 17.42 17.42 0 0 0
09/11/2022
17.42
 100 17.42 17.42 17.42 0 0 0
08/11/2022
17.42
 0 17.42 17.42 17.42 0 0 0
07/11/2022
17.42
 70 17.42 17.42 17.42 0 0 0
04/11/2022
17.42
 0 17.42 17.42 17.42 0 0 0
03/11/2022
17.42
 0 17.42 17.42 17.42 0 0 0
02/11/2022
17.42
 0 17.42 17.42 17.42 0 0 0
01/11/2022
17.42
 500 15.88 17.42 15.73 0 400 -0.0
31/10/2022
15.88
 51 15.88 15.88 15.88 0 0 0
28/10/2022
15.88
 200 14.57 15.88 15.88 0 0 0
27/10/2022
14.57
 100 15.73 15.73 14.57 0 0 0
26/10/2022
15.73
 0 15.73 15.73 15.73 0 0 0
25/10/2022
15.73
 0 15.73 15.73 15.73 0 0 0
24/10/2022
15.73
 100 16.96 16.96 15.73 0 0 0
21/10/2022
16.96
 200 17.50 17.50 16.96 0 0 0
20/10/2022
17.50
 2,655 19.43 19.43 17.50 0 0 0
19/10/2022
19.43
 100 17.81 19.43 19.43 0 0 0
18/10/2022
17.81
 100 16.19 17.81 17.81 0 0 0
17/10/2022
16.19
 3,870 16.88 18.43 16.04 700 1,900 -0.0
14/10/2022
16.88
 1,860 18.66 18.66 16.88 0 0 0
13/10/2022
18.66
 200 16.96 18.66 15.27 0 100 -0.0
12/10/2022
16.96
 13,409 16.42 18.04 15.57 5,100 13,370 -0.2
11/10/2022
16.42
 5,140 14.96 16.42 15.73 0 5,000 -0.1
10/10/2022
14.96
 101 16.58 16.58 14.96 0 0 0
07/10/2022
16.58
 0 16.58 16.58 16.58 0 0 0
06/10/2022
16.58
 640 18.35 18.35 16.58 0 0 0
05/10/2022
18.35
 0 18.35 18.35 18.35 0 0 0
04/10/2022
18.35
 100 17.58 18.35 18.35 0 0 0
03/10/2022
17.58
 1 17.58 17.58 17.58 0 0 0
30/09/2022
17.58
 1,099 17.66 17.66 17.04 0 0 0
29/09/2022
17.66
 13 17.66 17.66 17.66 0 0 0
28/09/2022
17.66
 242 17.81 17.81 17.66 0 0 0
27/09/2022
17.81
 0 17.81 17.81 17.81 0 0 0
26/09/2022
17.81
 0 17.81 17.81 17.81 0 0 0
23/09/2022
17.81
 30 17.81 17.81 17.81 0 0 0
22/09/2022
17.81
 0 17.81 17.81 17.81 0 0 0
21/09/2022
17.81
 0 17.81 17.81 17.81 0 0 0
20/09/2022
17.81
 30 17.81 17.81 17.81 0 0 0
19/09/2022
17.81
 75 17.81 17.81 17.81 0 0 0
16/09/2022
17.81
 76 17.81 17.81 17.81 0 0 0
15/09/2022
17.81
 50 17.81 17.81 17.81 0 0 0
14/09/2022
17.81
 100 16.96 17.81 17.81 0 0 0
13/09/2022
16.96
 180 17.73 17.73 16.96 0 100 -0.0
12/09/2022
17.73
 125 19.43 19.43 17.73 0 0 0
09/09/2022
19.43
 200 17.96 19.58 19.43 100 0 0.0
08/09/2022
17.96
 0 17.96 17.96 17.96 0 0 0
07/09/2022
17.96
 300 17.81 17.96 17.96 300 0 0.0
06/09/2022
17.81
 0 17.81 17.81 17.81 0 0 0
05/09/2022
17.81
 0 17.81 17.81 17.81 0 0 0
31/08/2022
17.81
 0 17.81 17.81 17.81 0 0 0
30/08/2022
17.81
 0 17.81 17.81 17.81 0 0 0
29/08/2022
17.81
 0 17.81 17.81 17.81 0 0 0
26/08/2022
17.81
 0 17.81 17.81 17.81 0 0 0
25/08/2022
17.81
 0 17.81 17.81 17.81 0 0 0
24/08/2022
17.81
 0 17.81 17.81 17.81 0 0 0
23/08/2022
17.81
 200 18.73 18.73 17.81 0 0 0
22/08/2022
18.73
 0 18.73 18.73 18.73 0 0 0
19/08/2022
18.73
 0 18.73 18.73 18.73 0 0 0
18/08/2022
18.73
 100 18.73 18.73 18.73 0 0 0
17/08/2022
18.73
 0 18.73 18.73 18.73 0 0 0
16/08/2022
18.73
 0 18.73 18.73 18.73 0 0 0
15/08/2022
18.73
 0 18.73 18.73 18.73 0 0 0
12/08/2022
18.73
 0 18.73 18.73 18.73 0 0 0
11/08/2022
18.73
 200 18.73 18.73 18.73 0 0 0
10/08/2022
18.73
 100 18.73 18.73 18.73 0 0 0
09/08/2022
18.73
 200 18.81 18.81 18.73 0 0 0
08/08/2022
18.81
 200 18.89 18.89 18.81 0 0 0
05/08/2022
18.89
 0 18.89 18.89 18.89 0 0 0
04/08/2022
18.89
 0 18.89 18.89 18.89 0 0 0
03/08/2022
18.89
 0 18.89 18.89 18.89 0 0 0
02/08/2022
18.89
 200 18.89 18.89 18.89 0 0 0
01/08/2022
18.89
 200 17.73 18.89 18.27 0 0 0
29/07/2022
17.73
 0 17.73 17.73 17.73 0 0 0
28/07/2022
17.73
 0 17.73 17.73 17.73 0 0 0
27/07/2022
17.73
 0 17.73 17.73 17.73 0 0 0
26/07/2022
17.73
 0 17.73 17.73 17.73 0 0 0
25/07/2022
17.73
 0 17.73 17.73 17.73 0 0 0
22/07/2022
17.73
 500 18.12 18.12 17.73 0 0 0
21/07/2022
18.12
 0 18.12 18.12 18.12 0 0 0
20/07/2022
18.12
 0 18.12 18.12 18.12 0 0 0
19/07/2022
18.12
 200 18.50 18.50 18.12 200 0 0.0
18/07/2022
18.50
 0 18.50 18.50 18.50 0 0 0
15/07/2022
18.50
 370 19.20 19.20 18.50 0 0 0
14/07/2022
19.20
 0 19.20 19.20 19.20 0 0 0
13/07/2022
19.20
 0 19.20 19.20 19.20 0 0 0
12/07/2022
19.20
 400 17.73 19.20 16.19 0 0 0
11/07/2022
17.73
 100 16.34 17.73 17.73 0 0 0
08/07/2022
16.34
 0 16.34 16.34 16.34 0 0 0
07/07/2022
16.34
 0 16.34 16.34 16.34 0 0 0
06/07/2022
16.34
 20 16.34 16.34 16.34 0 0 0
05/07/2022
16.34
 1,300 18.12 18.12 16.34 0 0 0
04/07/2022
18.12
 0 18.12 18.12 18.12 0 0 0
01/07/2022
18.12
 0 18.12 18.12 18.12 0 0 0
30/06/2022
18.12
 3,820 18.50 18.50 16.65 3,200 3,320 -0.0
29/06/2022
18.50
 0 18.50 18.50 18.50 0 0 0
28/06/2022
18.50
 0 18.50 18.50 18.50 0 0 0
27/06/2022
18.50
 0 18.50 18.50 18.50 0 0 0
24/06/2022
18.50
 0 18.50 18.50 18.50 0 0 0
23/06/2022
18.50
 0 18.50 18.50 18.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |