CTCP Máy - Thiết bị Dầu khí (pvm)

17.80
-0.20
(-1.11%)
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
(2025-11-05) 		0.80 4.55% 581,600 0 0
17.30
19
17.80
2 tháng
(2025-10-06) 		1.80 10.84% 797,700 0 0
16.10
19
17.80
3 tháng
(2025-09-08) 		1.50 8.88% 1,022,100 0 0
15.60
19
17.80
6 tháng
(2025-06-09) 		2.90 18.71% 1,877,000 -500 -0.0
15.30
19
17.80
12 tháng
(2024-12-10) 		2 12.20% 2,427,954 -500 -0.0
15
19
17.80
24 tháng
(2023-12-18) 		5.91 47.27% 6,614,783 -29,800 -0.4
12.20
19
17.80
36 tháng
(2022-12-21) 		8.43 84.51% 11,893,943 -8,268 -0.1
8.40
19
17.80
60 tháng
(2020-12-31) 		-0.76 -3.96% 130,265,344 -919 1.3
7.39
25.38
17.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2022
12.65
 2,300 12.65 12.83 12.28 0 0 0
22/09/2022
12.65
 12,000 12.93 12.93 11.91 0 0 0
21/09/2022
12.93
 107 12.83 12.93 12.93 0 0 0
20/09/2022
12.83
 14,500 12.00 13.11 12.19 0 0 0
19/09/2022
12.00
 25,400 13.20 13.30 12.00 0 0 0
16/09/2022: Cổ tức tiền mặt tỉ lệ: 7%
16/09/2022
13.20
 53,600 13.48 14.31 13.20 0 0 0
15/09/2022
13.48
 5,400 13.30 13.75 13.48 0 0 0
14/09/2022
13.30
 24,600 13.75 13.75 13.30 0 0 0
13/09/2022
13.75
 9,100 13.30 13.83 13.22 0 0 0
12/09/2022
13.30
 16,603 13.57 13.92 13.30 0 0 0
09/09/2022
13.57
 19,400 12.86 13.57 12.95 0 0 0
08/09/2022
12.86
 42,000 13.22 13.92 12.86 0 0 0
07/09/2022
13.22
 42,271 14.01 14.01 13.22 0 0 0
06/09/2022
14.01
 19,400 14.10 14.10 13.92 0 0 0
05/09/2022
14.10
 92,100 13.92 14.19 13.92 0 0 0
31/08/2022
13.92
 6,500 14.10 14.19 13.92 0 0 0
30/08/2022
14.10
 58,100 14.01 14.27 13.66 0 0 0
29/08/2022
14.01
 76,800 14.01 14.19 13.83 0 0 0
26/08/2022
14.01
 72,900 13.04 14.36 13.22 0 0 0
25/08/2022
13.04
 43,800 12.60 13.39 12.34 0 0 0
24/08/2022
12.60
 27,200 12.60 12.69 12.42 0 0 0
23/08/2022
12.60
 44,700 12.25 12.69 12.25 0 0 0
22/08/2022
12.25
 33,900 12.34 12.34 11.54 100 0 0.0
19/08/2022
12.34
 26,700 12.16 12.51 12.16 0 0 0
18/08/2022
12.16
 15,600 12.69 12.69 12.16 0 0 0
17/08/2022
12.69
 72,400 11.37 12.69 11.37 0 0 0
16/08/2022
11.37
 12,700 11.28 11.63 11.19 0 0 0
15/08/2022
11.28
 19,000 11.28 11.37 11.19 0 0 0
12/08/2022
11.28
 16,200 11.28 11.54 11.28 0 0 0
11/08/2022
11.28
 16,500 11.63 11.72 11.28 0 0 0
10/08/2022
11.63
 4,500 11.63 12.16 11.63 0 0 0
09/08/2022
11.63
 22,800 11.37 11.90 11.45 0 0 0
08/08/2022
11.37
 13,000 11.45 11.45 11.37 0 0 0
05/08/2022
11.45
 11,500 11.37 11.45 11.28 0 0 0
04/08/2022
11.37
 25,200 11.45 11.45 11.37 0 0 0
03/08/2022
11.45
 15,100 11.37 11.45 11.28 100 0 0.0
02/08/2022
11.37
 5,700 11.10 11.45 11.19 100 0 0.0
01/08/2022
11.10
 4,600 11.10 11.28 11.10 0 0 0
29/07/2022
11.10
 24,100 11.10 11.19 11.10 0 0 0
28/07/2022
11.10
 11,100 10.93 11.28 11.10 0 0 0
27/07/2022
10.93
 1,800 11.45 11.45 10.93 0 0 0
26/07/2022
11.45
 2,100 11.10 11.63 11.10 0 0 0
25/07/2022
11.10
 7,100 11.19 11.28 10.93 0 0 0
22/07/2022
11.19
 8,700 11.45 11.45 11.10 0 0 0
21/07/2022
11.45
 16,200 11.45 12.16 11.28 0 0 0
20/07/2022
11.45
 33,700 11.01 11.63 11.37 0 0 0
19/07/2022
11.01
 3,800 11.01 11.28 11.01 0 0 0
18/07/2022
11.01
 22,900 11.01 11.10 10.93 0 0 0
15/07/2022
11.01
 7,100 11.63 11.63 10.93 0 0 0
14/07/2022
11.63
 5,500 11.10 12.25 10.75 0 0 0
13/07/2022
11.10
 1,200 10.75 11.28 11.10 0 0 0
12/07/2022
10.75
 1,300 10.84 10.84 10.66 0 0 0
11/07/2022
10.84
 19,400 11.01 11.01 10.84 0 0 0
08/07/2022
11.01
 1,700 11.01 11.10 10.93 0 0 0
07/07/2022
11.01
 11,900 10.75 11.01 10.84 0 0 0
06/07/2022
10.75
 45,600 11.54 11.54 10.75 0 0 0
05/07/2022
11.54
 21,000 11.63 11.63 11.54 0 0 0
04/07/2022
11.63
 12,500 12.16 12.16 11.45 0 0 0
01/07/2022
12.16
 48,700 11.90 12.16 11.54 0 0 0
30/06/2022
11.90
 11,409 12.25 12.25 11.90 0 0 0
29/06/2022
12.25
 35,700 12.34 12.42 12.16 0 0 0
28/06/2022
12.34
 21,400 12.34 12.51 11.45 0 0 0
27/06/2022
12.34
 31,000 11.63 12.60 12.16 0 0 0
24/06/2022
11.63
 9,900 11.54 13.13 11.63 0 0 0
23/06/2022
11.54
 3,000 11.37 11.54 11.45 0 0 0
22/06/2022
11.37
 19,700 11.37 11.98 11.28 0 0 0
21/06/2022
11.37
 58,900 11.28 11.54 10.22 0 0 0
20/06/2022
11.28
 60,200 11.37 11.54 11.28 0 0 0
17/06/2022
11.37
 54,800 11.72 11.90 11.37 0 0 0
16/06/2022
11.72
 20,300 11.37 12.34 11.72 0 0 0
15/06/2022
11.37
 48,500 11.72 12.51 11.37 0 0 0
14/06/2022
11.72
 25,200 12.16 12.51 11.37 0 0 0
13/06/2022
12.16
 16,300 12.16 12.16 11.45 0 0 0
10/06/2022
12.16
 8,600 12.69 12.78 11.98 0 0 0
09/06/2022
12.69
 1,700 12.42 12.69 12.07 0 0 0
08/06/2022
12.42
 54,741 12.16 12.42 12.16 0 0 0
07/06/2022
12.16
 12,800 12.34 12.34 12.07 0 0 0
06/06/2022
12.34
 3,500 12.34 12.51 12.34 0 0 0
03/06/2022
12.34
 6,100 12.60 12.60 12.16 0 0 0
02/06/2022
12.60
 6,400 12.60 12.69 12.51 0 0 0
01/06/2022
12.60
 19,200 12.34 12.69 12.51 0 0 0
31/05/2022
12.34
 16,200 12.86 12.95 12.34 0 0 0
30/05/2022
12.86
 11,500 12.95 13.04 12.78 0 0 0
27/05/2022
12.95
 2,400 12.69 13.04 12.69 0 0 0
26/05/2022
12.69
 18,000 12.78 13.04 12.69 0 0 0
25/05/2022
12.78
 6,800 12.25 12.78 12.42 0 0 0
24/05/2022
12.25
 10,450 12.60 12.60 12.16 0 0 0
23/05/2022
12.60
 42,800 12.78 13.22 12.60 0 0 0
20/05/2022
12.78
 35,700 12.60 12.78 12.42 0 0 0
19/05/2022
12.60
 22,500 12.60 12.60 11.45 0 0 0
18/05/2022
12.60
 31,400 13.04 13.13 12.60 0 0 0
17/05/2022
13.04
 27,400 12.25 13.04 12.34 0 0 0
16/05/2022
12.25
 38,900 12.78 13.22 11.98 0 0 0
13/05/2022
12.78
 18,000 12.86 13.13 11.98 0 0 0
12/05/2022
12.86
 13,901 14.01 14.01 12.86 0 0 0
11/05/2022
14.01
 12,200 13.92 14.54 12.86 0 0 0
10/05/2022
13.92
 9,000 13.48 13.92 13.22 0 0 0
09/05/2022
13.48
 78,800 15.07 15.07 12.60 0 0 0
06/05/2022
15.07
 28,100 15.24 15.24 14.54 0 0 0
05/05/2022
15.24
 13,700 15.07 15.42 14.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |