CTCP Cơ khí Xăng dầu (pms)

32.60
0.10
(0.31%)
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
(2024-04-19) 		1.80 5.86% 22,300 0 0
30.60
32.50
32.50
2 tháng
(2024-03-19) 		3 10.17% 81,915 0 0
29.50
32.90
32.50
3 tháng
(2024-02-19) 		5 18.18% 167,053 0 0
27
32.90
32.50
6 tháng
(2023-11-20) 		4.60 16.49% 429,030 -226,900 -6.0
26.10
33.20
32.50
12 tháng
(2023-05-24) 		9.76 42.93% 499,533 -227,801 -6.1
22.74
35.70
32.50
24 tháng
(2022-05-30) 		10.22 45.85% 629,352 -271,791 -7.1
15.19
35.70
32.50
36 tháng
(2021-06-03) 		16.72 105.91% 1,038,612 -221,591 -5.9
14.10
35.70
32.50
60 tháng
(2019-06-14) 		23.51 261.42% 1,450,397 -237,291 -6.1
6.64
35.70
32.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
32.50
0
 1,000 32.50 32.50 32.50 0 0 0
#2 16/05/2024
32.50
0.50
 1,100 32.30 32.60 32.30 0 0 0
#3 15/05/2024
32
0
 800 31.70 32 31.70 0 0 0
#4 14/05/2024
32
0
 0 32 32 32 0 0 0
#5 13/05/2024
32
0
 1,300 32 32 32 0 0 0
#6 10/05/2024
32
-0.10
 200 31 32 31 0 0 0
#7 09/05/2024
32.10
0.90
 5,000 32 32.10 32 0 0 0
#8 08/05/2024
31.20
0
 300 31.20 31.20 31.20 0 0 0
#9 07/05/2024
31.20
0.30
 3,000 31.20 31.70 31 0 0 0
#10 06/05/2024
30.90
0.20
 2,500 31 31 30.80 0 0 0
#11 03/05/2024
30.70
-1.70
 4,700 32.40 32.40 30.70 0 0 0
#12 02/05/2024
32.40
1.80
 800 32.40 32.40 32.40 0 0 0
#13 26/04/2024
30.60
0
 0 30.60 30.60 30.60 0 0 0
#14 25/04/2024
30.60
0
 0 30.60 30.60 30.60 0 0 0
#15 24/04/2024
30.60
-0.10
 500 30.70 30.70 30.60 0 0 0
#16 23/04/2024
30.70
0
 0 30.70 30.70 30.70 0 0 0
#17 22/04/2024
30.70
0
 0 30.70 30.70 30.70 0 0 0
#18 19/04/2024
30.70
0.50
 1,100 30.10 30.70 30.10 0 0 0
#19 17/04/2024
30.20
0
 1,100 30.20 30.20 30.20 0 0 0
#20 16/04/2024
30.20
-0.30
 3,600 30 31.40 30 0 0 0
#21 15/04/2024
30.50
-0.40
 2,700 31.90 31.90 30.50 0 0 0
#22 12/04/2024
30.90
-0.10
 1,000 31 31 30.90 0 0 0
#23 11/04/2024
31
0
 5,000 31 31 31 0 0 0
#24 10/04/2024
31
-1.50
 36,100 32.50 32.50 31 0 0 0
#25 09/04/2024
32.50
-0.40
 300 31 32.50 31 0 0 0
#26 08/04/2024
32.90
0
 0 32.90 32.90 32.90 0 0 0
#27 05/04/2024
32.90
0
 0 32.90 32.90 32.90 0 0 0
#28 04/04/2024
32.90
0.90
 1,000 32 32.90 32 0 0 0
#29 03/04/2024
32
1
 1,100 32 32 32 0 0 0
#30 02/04/2024
31
0
 1,900 31 31 31 0 0 0
#31 01/04/2024
31
0
 100 31 31 31 0 0 0
#32 29/03/2024
31
0
 0 31 31 31 0 0 0
#33 28/03/2024
31
-0.60
 2,710 31.10 31.10 31 0 0 0
#34 27/03/2024
31.60
1.50
 2,405 31.30 31.60 31.30 0 0 0
#35 26/03/2024
30.10
0
 0 30.10 30.10 30.10 0 0 0
#36 25/03/2024
30.10
0.10
 300 31.50 31.50 30.10 0 0 0
#37 22/03/2024
30
0.30
 100 30 30 30 0 0 0
#38 21/03/2024
29.70
0
 0 29.70 29.70 29.70 0 0 0
#39 20/03/2024
29.70
0.20
 100 29.70 29.70 29.70 0 0 0
#40 19/03/2024
29.50
0
 100 29.50 29.50 29.50 0 0 0
#41 18/03/2024
29.50
0.10
 3,100 29.40 29.50 29.40 0 0 0
#42 15/03/2024
29.40
0.10
 204 29.40 29.40 29.40 0 0 0
#43 14/03/2024
29.30
0.10
 2,140 29.30 29.30 29.30 0 0 0
#44 13/03/2024
29.20
0.20
 3,600 29.80 29.90 29.20 0 0 0
#45 12/03/2024
29
0.20
 4,600 29.10 29.20 29 0 0 0
#46 11/03/2024
28.80
0.10
 8,100 29 29.20 28.70 0 0 0
#47 08/03/2024
28.70
0.40
 300 28.70 28.70 28.70 0 0 0
#48 07/03/2024
28.30
0
 0 28.30 28.30 28.30 0 0 0
#49 06/03/2024
28.30
-0.30
 4,000 28.10 28.30 28 0 0 0
#50 05/03/2024
28.60
-0.10
 13,500 28.90 29 28.60 0 0 0
#51 04/03/2024
28.70
0.70
 3,500 28.90 29.90 28.70 0 0 0
#52 01/03/2024
28
0.70
 10,700 27.20 28.10 27 0 0 0
#53 29/02/2024
27.30
0
 14 27.30 27.30 27.30 0 0 0
#54 28/02/2024
27.30
0.30
 1,100 28 28 27.30 0 0 0
#55 27/02/2024
27
-0.20
 1,000 27.10 27.10 27 0 0 0
#56 26/02/2024
27.20
0
 0 27.20 27.20 27.20 0 0 0
#57 23/02/2024
27.20
-0.70
 200 27.20 27.20 27.20 0 0 0
#58 22/02/2024
27.90
0.40
 1,110 28 28 27.90 0 0 0
#59 21/02/2024
27.50
0
 4,700 26.40 27.50 26.40 0 0 0
#60 20/02/2024
27.50
0
 15,000 27.10 27.50 27.10 0 0 0
#61 19/02/2024
27.50
0.20
 8,270 27 27.90 27 0 0 0
#62 16/02/2024
27.30
0
 3,100 27.30 27.30 27.20 0 0 0
#63 15/02/2024
27.30
0
 5,300 27.40 27.40 27.30 0 0 0
#64 07/02/2024
27.30
-0.70
 500 27.90 27.90 27.30 0 0 0
#65 06/02/2024
28
1.30
 2,700 26.80 29 26.70 0 0 0
#66 05/02/2024
26.70
0.10
 33,500 26.70 27 26.60 0 29,000 -0.8
#67 02/02/2024
26.60
0
 35,100 26.60 27.60 26.60 0 34,800 -0.9
#68 01/02/2024
26.60
0
 67,800 26.60 27.90 26.60 0 67,600 -1.8
#69 31/01/2024
26.60
0
 7,100 26.50 26.60 26.50 0 7,000 -0.2
#70 30/01/2024
26.60
0
 15,900 26.70 26.70 26.60 0 15,900 -0.4
#71 29/01/2024
26.60
0
 17,600 26.60 26.60 26.60 0 17,300 -0.5
#72 26/01/2024
26.60
0
 20,500 26.70 26.70 26.60 0 20,500 -0.5
#73 25/01/2024
26.60
0.10
 5,702 27.50 27.50 26.60 0 5,200 -0.1
#74 24/01/2024
26.50
0
 10,700 26.50 26.50 26.50 0 5,000 -0.1
#75 23/01/2024
26.50
0
 10,001 26.50 26.50 26.50 0 10,000 -0.3
#76 22/01/2024
26.50
0
 7,000 26.50 26.50 26.50 0 7,000 -0.2
#77 19/01/2024
26.50
0.30
 1,300 27.50 27.50 25 0 300 -0.0
#78 18/01/2024
26.20
0
 0 26.20 26.20 26.20 0 0 0
#79 17/01/2024
26.20
0.10
 9,501 26.20 26.20 26 0 7,000 -0.2
#80 16/01/2024
26.10
-0.40
 600 27.80 29 26.10 0 0 0
#81 15/01/2024
26.50
0.40
 100 26.50 26.50 26.50 0 100 -0.0
#82 12/01/2024
26.10
0
 0 26.10 26.10 26.10 0 0 0
#83 11/01/2024
26.10
-2.40
 300 25.80 26.10 25.80 0 0 0
#84 10/01/2024
28.50
0
 0 28.50 28.50 28.50 0 0 0
#85 09/01/2024
28.50
0
 0 28.50 28.50 28.50 0 0 0
#86 08/01/2024
28.50
0.30
 1,800 28.50 28.50 28.50 0 0 0
#87 05/01/2024
28.20
0
 0 28.20 28.20 28.20 0 0 0
#88 04/01/2024
28.20
0
 800 28.20 28.20 28.20 0 0 0
#89 03/01/2024
28.20
0
 0 28.20 28.20 28.20 0 0 0
#90 02/01/2024
28.20
0
 0 28.20 28.20 28.20 0 0 0
#91 29/12/2023
28.20
0.20
 100 28.20 28.20 28.20 0 0 0
#92 28/12/2023
28
0
 0 28 28 28 0 0 0
#93 27/12/2023
28
0
 0 28 28 28 0 0 0
#94 26/12/2023
28
0.20
 100 28 28 28 0 0 0
#95 25/12/2023
27.80
0
 0 27.80 27.80 27.80 0 0 0
#96 22/12/2023
27.80
0
 0 27.80 27.80 27.80 0 0 0
#97 21/12/2023
27.80
-1.20
 600 27.50 27.80 27 0 0 0
#98 20/12/2023
29
2.20
 100 29 29 29 0 0 0
#99 19/12/2023
26.80
0
 0 26.80 26.80 26.80 0 0 0
#100 18/12/2023
26.80
-2.40
 350 26.40 26.80 26.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc