CTCP Máy - Thiết bị Dầu khí (pvm)

18.50
0.40
(2.21%)
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)
27/01/2026
18.50
 15,400 18.10 18.50 18 0 0 0
26/01/2026
18
 20,000 18.10 18.10 18 0 0 0
23/01/2026
18.20
 21,500 18.80 18.80 18.20 0 0 0
22/01/2026
18.10
 300 18.10 18.10 18.10 0 0 0
21/01/2026
18.10
 7,800 18.10 18.10 18.10 0 0 0
20/01/2026
18.50
 2,000 18.50 18.50 18.50 0 0 0
19/01/2026
18.80
 100 18.80 18.80 18.80 0 0 0
16/01/2026
18.60
 28,600 18.30 18.60 18 0 0 0
15/01/2026
18
 1,200 18.50 18.50 18 0 0 0
14/01/2026
18.50
 4,600 18.50 18.50 17.90 0 0 0
13/01/2026
18.50
 600 18.20 18.50 18.20 0 0 0
12/01/2026
18.50
 9,100 18.90 18.90 17.90 0 0 0
09/01/2026
19
 60,000 18.60 19 17.90 0 0 0
08/01/2026
18.80
 1,200 19 19 18.70 0 0 0
07/01/2026
17.90
 31,700 17.90 18.20 17.90 0 0 0
06/01/2026
18
 0 18 18 18 0 0 0
05/01/2026
18.50
 200 17.50 18.50 17.50 0 0 0
31/12/2025
19.10
 400 19.30 19.30 17.70 0 0 0
30/12/2025
18.70
 16,500 17.60 18.70 17.60 0 0 0
29/12/2025
18.80
 1,100 18.90 18.90 17.60 0 0 0
26/12/2025
19
 100 19 19 19 0 0 0
25/12/2025
18.20
 9,000 17.80 18.20 17.60 0 0 0
24/12/2025
17.80
 900 17.80 19 17.80 0 0 0
23/12/2025
18.50
 6,200 19 19 17.60 0 0 0
22/12/2025
19
 105,200 18 19 17.80 0 0 0
19/12/2025
19.20
 100 19.20 19.20 19.20 0 0 0
18/12/2025
17.60
 100 17.60 17.60 17.60 0 0 0
17/12/2025
18
 8,400 18 19.20 17.50 0 0 0
16/12/2025
18
 0 18 18 18 0 0 0
15/12/2025
18
 0 18 18 18 0 0 0
12/12/2025: Cổ tức tiền mặt tỉ lệ: 6%
12/12/2025
18
 0 18 18 18 0 0 0
11/12/2025
17.40
 200 18.56 18.56 17.40 0 0 0
10/12/2025
17.40
 21,300 17.40 17.40 17.40 0 0 0
09/12/2025
18.37
 200 17.30 18.37 17.30 0 0 0
08/12/2025
18.37
 24,300 17.30 18.37 17.30 0 0 0
05/12/2025
17.21
 21,100 18.37 18.37 17.21 0 0 0
04/12/2025
17.79
 1,100 17.40 17.79 17.40 0 0 0
03/12/2025
17.40
 0 17.40 17.40 17.40 0 0 0
02/12/2025
17.79
 18,600 17.79 17.88 17.11 0 0 0
01/12/2025
17.88
 9,000 16.92 18.37 16.92 0 0 0
28/11/2025
18.37
 187,500 16.63 18.37 16.53 0 0 0
27/11/2025
16.92
 20,900 17.21 17.21 16.92 0 0 0
26/11/2025
16.72
 21,500 17.30 17.30 16.72 0 0 0
25/11/2025
17.30
 19,700 17.30 17.88 16.92 0 0 0
24/11/2025
17.30
 48,400 17.11 17.40 16.92 0 0 0
21/11/2025
17.59
 13,600 17.88 17.88 17.01 0 0 0
20/11/2025
17.79
 34,300 17.98 17.98 16.92 0 0 0
19/11/2025
18.08
 61,900 17.01 18.08 16.92 0 0 0
18/11/2025
17.01
 22,600 17.01 17.01 16.92 0 0 0
17/11/2025
16.92
 21,400 16.92 17.01 16.63 0 0 0
14/11/2025
17.01
 59,000 16.53 17.01 16.53 0 0 0
13/11/2025
16.92
 4,000 17.01 17.01 16.63 0 0 0
12/11/2025
16.82
 4,500 16.82 16.82 16.63 0 0 0
11/11/2025
16.92
 700 17.01 17.01 16.53 0 0 0
10/11/2025
17.01
 600 16.92 17.01 16.92 0 0 0
07/11/2025
16.92
 13,500 16.92 16.92 16.43 0 0 0
06/11/2025
17.01
 18,700 16.43 17.01 16.43 0 0 0
05/11/2025
17.01
 100 17.01 17.01 17.01 0 0 0
04/11/2025
17.01
 10,900 16.43 17.01 16.43 0 0 0
03/11/2025
16.72
 16,200 16.92 16.92 16.34 0 0 0
31/10/2025
16.92
 13,600 16.92 16.92 16.53 0 0 0
30/10/2025
16.92
 8,200 16.34 17.01 16.34 0 0 0
29/10/2025
16.43
 800 16.63 16.63 16.34 0 0 0
28/10/2025
16.63
 2,800 16.63 16.63 16.14 0 0 0
27/10/2025
16.63
 51,200 16.63 16.63 15.95 0 0 0
24/10/2025
16.63
 11,500 16.43 17.11 15.85 0 0 0
23/10/2025
16.43
 4,000 16.34 16.43 16.34 0 0 0
22/10/2025
16.24
 2,100 16.34 16.43 15.76 0 0 0
21/10/2025
16.43
 6,700 16.34 16.43 15.76 0 0 0
20/10/2025
16.43
 12,700 16.14 16.43 15.66 0 0 0
17/10/2025
16.63
 600 15.85 16.63 15.85 0 0 0
16/10/2025
15.85
 6,700 15.47 15.85 15.47 0 0 0
15/10/2025
15.95
 300 15.56 15.95 15.56 0 0 0
14/10/2025
16.24
 1,000 15.95 16.24 15.66 0 0 0
13/10/2025
15.56
 200 15.56 15.56 15.56 0 0 0
10/10/2025
16.14
 100 16.14 16.14 16.14 0 0 0
09/10/2025
15.95
 6,800 15.66 15.95 15.47 0 0 0
08/10/2025
16.14
 57,200 15.66 16.14 15.66 0 0 0
07/10/2025
16.14
 2,400 15.66 16.14 15.47 0 0 0
06/10/2025
16.05
 100 16.05 16.05 16.05 0 0 0
03/10/2025
16.24
 26,300 15.66 16.24 15.37 0 0 0
02/10/2025
16.14
 100 16.14 16.14 16.14 0 0 0
01/10/2025
16.14
 600 15.56 16.24 15.56 0 0 0
30/09/2025
15.66
 5,400 15.95 16.43 15.66 0 0 0
29/09/2025
16.14
 12,300 15.66 16.14 15.47 0 0 0
26/09/2025
16.43
 1,100 16.14 16.43 15.47 0 0 0
25/09/2025
15.08
 15,400 16.34 16.34 15.08 0 0 0
24/09/2025
15.56
 20,500 15.66 15.66 15.47 0 0 0
23/09/2025
15.85
 200 16.82 16.82 15.85 0 0 0
22/09/2025
16.24
 300 15.85 16.24 15.85 0 0 0
19/09/2025
16.43
 7,100 15.76 16.43 15.66 0 0 0
18/09/2025
16.24
 0 16.24 16.24 16.24 0 0 0
17/09/2025
16.24
 500 16.24 16.24 16.24 0 0 0
16/09/2025
15.95
 300 15.95 15.95 15.95 0 0 0
15/09/2025
16.43
 1,000 16.43 16.43 16.43 0 0 0
12/09/2025
16.43
 8,400 16.43 16.43 15.85 0 0 0
11/09/2025
16.43
 88,600 16.14 16.43 15.47 0 0 0
10/09/2025
16.43
 15,600 16.34 16.43 16.24 0 0 0
09/09/2025
16.43
 8,300 16.05 16.43 16.05 0 0 0
08/09/2025
16.34
 12,400 16.63 16.63 16.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |