CTCP Máy - Thiết bị Dầu khí (pvm)

18
-0.10
(-0.55%)
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) 		-0.80 -4.26% 206,900 0 0
17.90
19.10
18.50
2 tháng
(2025-11-28) 		-0.37 -2% 620,200 0 0
17.21
19.20
18.50
3 tháng
(2025-10-29) 		1.57 9.53% 1,035,300 0 0
16.43
19.20
18.50
6 tháng
(2025-07-31) 		2.44 15.66% 1,975,700 -500 -0.0
15.08
19.20
18.50
12 tháng
(2025-02-03) 		1.18 7.02% 2,618,100 -500 -0.0
14.50
19.20
18.50
24 tháng
(2024-02-07) 		5.08 39.31% 6,150,001 -16,400 -0.3
12.64
19.20
18.50
36 tháng
(2023-02-13) 		8.90 97.71% 12,152,533 -8,268 -0.1
9.10
19.20
18.50
60 tháng
(2021-02-22) 		-0.28 -1.52% 124,738,605 -20,919 0.7
7.14
24.53
18.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2022
8.48
 2,200 8.93 8.93 8.48 0 0 0
10/11/2022
8.93
 0 8.75 8.93 8.75 0 0 0
09/11/2022
8.75
 8,900 8.66 9.37 8.66 0 300 -0.0
08/11/2022
8.66
 28,200 9.82 9.82 8.57 0 0 0
07/11/2022
9.82
 1,000 10.18 10.18 9.82 0 0 0
04/11/2022
10.18
 100 9.82 10.18 10.18 0 0 0
03/11/2022
9.82
 4,100 10.18 10.18 9.64 0 0 0
02/11/2022
10.18
 5,000 9.91 10.18 10.18 0 0 0
01/11/2022
9.91
 6,800 9.64 9.91 9.73 0 0 0
31/10/2022
9.64
 21,000 10.09 10.09 9.64 0 0 0
28/10/2022
10.09
 17,800 10.26 11.25 10.00 0 0 0
27/10/2022
10.26
 4,300 9.82 10.26 9.46 0 0 0
26/10/2022
9.82
 7,000 10.53 10.53 9.73 0 0 0
25/10/2022
10.53
 12,800 10.09 10.71 10.35 0 0 0
24/10/2022
10.09
 12,500 11.07 11.16 10.09 0 0 0
21/10/2022
11.07
 23,800 11.16 11.96 10.89 0 0 0
20/10/2022
11.16
 13,600 10.89 11.43 11.16 0 0 0
19/10/2022
10.89
 6,500 10.80 11.51 10.89 0 0 0
18/10/2022
10.80
 5,800 10.71 10.80 10.71 0 0 0
17/10/2022
10.71
 1,600 10.80 10.80 10.71 0 0 0
14/10/2022
10.80
 5,400 10.62 10.89 10.71 0 0 0
13/10/2022
10.62
 3,800 10.98 10.98 10.62 0 0 0
12/10/2022
10.98
 4,800 10.62 10.98 10.44 0 0 0
11/10/2022
10.62
 30,800 10.62 10.89 10.62 0 0 0
10/10/2022
10.62
 7,610 10.26 10.62 10.26 0 0 0
07/10/2022
10.26
 9,700 11.34 11.34 10.26 0 0 0
06/10/2022
11.34
 8,200 11.60 12.05 11.34 0 0 0
05/10/2022
11.60
 200 11.16 11.60 11.60 0 0 0
04/10/2022
11.16
 10,000 11.16 12.05 11.16 0 0 0
03/10/2022
11.16
 6,500 11.34 11.34 11.16 0 0 0
30/09/2022
11.34
 26,300 11.34 11.34 11.25 0 0 0
29/09/2022
11.34
 6,400 11.34 11.43 11.34 0 0 0
28/09/2022
11.34
 23,100 11.60 11.60 11.25 0 0 0
27/09/2022
11.60
 6,300 11.60 11.78 11.60 0 0 0
26/09/2022
11.60
 25,500 12.23 12.23 11.25 0 0 0
23/09/2022
12.23
 2,300 12.23 12.41 11.87 0 0 0
22/09/2022
12.23
 12,000 12.50 12.50 11.51 0 0 0
21/09/2022
12.50
 107 12.41 12.50 12.50 0 0 0
20/09/2022
12.41
 14,500 11.60 12.67 11.78 0 0 0
19/09/2022
11.60
 25,400 12.76 12.85 11.60 0 0 0
16/09/2022: Cổ tức tiền mặt tỉ lệ: 7%
16/09/2022
12.76
 53,600 13.03 13.83 12.76 0 0 0
15/09/2022
13.03
 5,400 12.86 13.29 13.03 0 0 0
14/09/2022
12.86
 24,600 13.29 13.29 12.86 0 0 0
13/09/2022
13.29
 9,100 12.86 13.37 12.78 0 0 0
12/09/2022
12.86
 16,603 13.12 13.46 12.86 0 0 0
09/09/2022
13.12
 19,400 12.44 13.12 12.52 0 0 0
08/09/2022
12.44
 42,000 12.78 13.46 12.44 0 0 0
07/09/2022
12.78
 42,271 13.54 13.54 12.78 0 0 0
06/09/2022
13.54
 19,400 13.63 13.63 13.46 0 0 0
05/09/2022
13.63
 92,100 13.46 13.71 13.46 0 0 0
31/08/2022
13.46
 6,500 13.63 13.71 13.46 0 0 0
30/08/2022
13.63
 58,100 13.54 13.80 13.20 0 0 0
29/08/2022
13.54
 76,800 13.54 13.71 13.37 0 0 0
26/08/2022
13.54
 72,900 12.61 13.88 12.78 0 0 0
25/08/2022
12.61
 43,800 12.18 12.95 11.92 0 0 0
24/08/2022
12.18
 27,200 12.18 12.27 12.01 0 0 0
23/08/2022
12.18
 44,700 11.84 12.27 11.84 0 0 0
22/08/2022
11.84
 33,900 11.92 11.92 11.16 100 0 0.0
19/08/2022
11.92
 26,700 11.75 12.09 11.75 0 0 0
18/08/2022
11.75
 15,600 12.27 12.27 11.75 0 0 0
17/08/2022
12.27
 72,400 10.99 12.27 10.99 0 0 0
16/08/2022
10.99
 12,700 10.90 11.24 10.82 0 0 0
15/08/2022
10.90
 19,000 10.90 10.99 10.82 0 0 0
12/08/2022
10.90
 16,200 10.90 11.16 10.90 0 0 0
11/08/2022
10.90
 16,500 11.24 11.33 10.90 0 0 0
10/08/2022
11.24
 4,500 11.24 11.75 11.24 0 0 0
09/08/2022
11.24
 22,800 10.99 11.50 11.07 0 0 0
08/08/2022
10.99
 13,000 11.07 11.07 10.99 0 0 0
05/08/2022
11.07
 11,500 10.99 11.07 10.90 0 0 0
04/08/2022
10.99
 25,200 11.07 11.07 10.99 0 0 0
03/08/2022
11.07
 15,100 10.99 11.07 10.90 100 0 0.0
02/08/2022
10.99
 5,700 10.73 11.07 10.82 100 0 0.0
01/08/2022
10.73
 4,600 10.73 10.90 10.73 0 0 0
29/07/2022
10.73
 24,100 10.73 10.82 10.73 0 0 0
28/07/2022
10.73
 11,100 10.56 10.90 10.73 0 0 0
27/07/2022
10.56
 1,800 11.07 11.07 10.56 0 0 0
26/07/2022
11.07
 2,100 10.73 11.24 10.73 0 0 0
25/07/2022
10.73
 7,100 10.82 10.90 10.56 0 0 0
22/07/2022
10.82
 8,700 11.07 11.07 10.73 0 0 0
21/07/2022
11.07
 16,200 11.07 11.75 10.90 0 0 0
20/07/2022
11.07
 33,700 10.65 11.24 10.99 0 0 0
19/07/2022
10.65
 3,800 10.65 10.90 10.65 0 0 0
18/07/2022
10.65
 22,900 10.65 10.73 10.56 0 0 0
15/07/2022
10.65
 7,100 11.24 11.24 10.56 0 0 0
14/07/2022
11.24
 5,500 10.73 11.84 10.39 0 0 0
13/07/2022
10.73
 1,200 10.39 10.90 10.73 0 0 0
12/07/2022
10.39
 1,300 10.48 10.48 10.31 0 0 0
11/07/2022
10.48
 19,400 10.65 10.65 10.48 0 0 0
08/07/2022
10.65
 1,700 10.65 10.73 10.56 0 0 0
07/07/2022
10.65
 11,900 10.39 10.65 10.48 0 0 0
06/07/2022
10.39
 45,600 11.16 11.16 10.39 0 0 0
05/07/2022
11.16
 21,000 11.24 11.24 11.16 0 0 0
04/07/2022
11.24
 12,500 11.75 11.75 11.07 0 0 0
01/07/2022
11.75
 48,700 11.50 11.75 11.16 0 0 0
30/06/2022
11.50
 11,409 11.84 11.84 11.50 0 0 0
29/06/2022
11.84
 35,700 11.92 12.01 11.75 0 0 0
28/06/2022
11.92
 21,400 11.92 12.09 11.07 0 0 0
27/06/2022
11.92
 31,000 11.24 12.18 11.75 0 0 0
24/06/2022
11.24
 9,900 11.16 12.69 11.24 0 0 0
23/06/2022
11.16
 3,000 10.99 11.16 11.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |