CTCP Kết cấu Kim loại và Lắp máy Dầu khí (pxs)

2.90
0
(0%)
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) 		-0.20 -6.45% 406,200 0 0
2.90
3.10
2.90
2 tháng
(2025-10-06) 		-0.20 -6.45% 884,000 0 0
2.90
3.10
2.90
3 tháng
(2025-09-08) 		-0.30 -9.38% 1,522,000 0 0
2.90
3.20
2.90
6 tháng
(2025-06-09) 		0.10 3.57% 6,126,000 -5,600 -0.0
2.80
3.30
2.90
12 tháng
(2024-12-10) 		0.50 20.83% 10,518,807 -6,600 -0.0
2.30
3.30
2.90
24 tháng
(2023-12-18) 		-1.70 -36.96% 40,127,101 -12,374 -0.0
2.30
5.10
2.90
36 tháng
(2022-12-21) 		-0.80 -21.62% 140,256,120 -10,730 -0.1
2.30
6.90
2.90
60 tháng
(2020-12-31) 		-4.45 -60.54% 438,326,482 -332,822 -0.7
2.30
14.70
2.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
7.07
 1,511,200 6.61 7.07 6.83 2,000 76,200 -0.5
28/04/2022
6.61
 494,900 6.18 6.61 6.40 10,200 2,100 0.1
27/04/2022
6.18
 419,400 5.78 6.18 5.50 41,000 700 0.2
26/04/2022
5.78
 1,184,200 6.20 6.20 5.77 18,500 1,500 0.1
25/04/2022
6.20
 662,900 6.66 6.66 6.20 8,300 0 0.1
22/04/2022
6.66
 3,010,200 7.16 7.16 6.66 200 0 0.0
21/04/2022
7.16
 29,800 7.69 7.69 7.16 0 0 0
20/04/2022
7.69
 46,500 8.26 8.26 7.69 200 0 0.0
19/04/2022
8.26
 89,900 8.88 8.88 8.26 0 0 0
18/04/2022
8.88
 49,000 9.54 9.54 8.88 0 0 0
15/04/2022
9.54
 98,100 10.25 10.25 9.54 0 0 0
14/04/2022
10.25
 491,900 11 11 10.25 100 13,300 -0.1
13/04/2022
11
 448,600 11 11.25 10.25 11,000 8,300 0.0
12/04/2022
11
 719,300 11.80 12.05 11 0 31,700 -0.4
08/04/2022
11.80
 300,700 12.50 12.50 11.80 0 51,100 -0.6
07/04/2022
12.50
 674,900 12.25 12.65 11.90 0 17,100 -0.2
06/04/2022
12.25
 438,500 12.40 12.40 12.10 2,200 8,800 -0.1
05/04/2022
12.40
 269,200 12.30 12.80 12.35 14,600 12,500 0.0
04/04/2022
12.30
 443,900 12.20 12.35 12 33,900 0 0.4
01/04/2022
12.20
 778,500 12.45 12.45 11.75 4,300 19,100 -0.2
31/03/2022
12.45
 467,700 12.80 12.90 12.40 0 51,900 -0.7
30/03/2022
12.80
 706,500 13.40 13.40 12.80 0 42,900 -0.6
29/03/2022
13.40
 884,500 13 13.65 12.80 84,900 23,000 0.8
28/03/2022
13
 736,400 12.75 13.25 12.60 9,700 2,000 0.1
25/03/2022
12.75
 1,008,600 13.10 13.10 12.75 4,800 0 0.1
24/03/2022
13.10
 657,200 13 13.40 13 100 32,500 -0.4
23/03/2022
13
 850,600 13.40 13.50 12.95 15,500 0 0.2
22/03/2022
13.40
 894,400 13.40 13.95 13.20 100 61,800 -0.8
21/03/2022
13.40
 848,300 13.25 13.70 13.30 0 6,200 -0.1
18/03/2022
13.25
 1,660,100 12.40 13.25 12.60 56,000 0 0.7
17/03/2022
12.40
 718,300 12.45 12.70 12.30 8,200 13,300 -0.1
16/03/2022
12.45
 655,400 12.80 12.90 12.35 0 28,900 -0.4
15/03/2022
12.80
 973,000 12.50 13.35 11.80 55,500 20,400 0.4
14/03/2022
12.50
 1,848,100 13.40 13.40 12.50 49,000 8,800 0.5
11/03/2022
13.40
 1,693,400 14.20 14.20 13.25 34,600 49,300 -0.2
10/03/2022
14.20
 1,250,400 14.65 14.65 13.80 103,200 1,200 1.4
09/03/2022
14.65
 2,202,400 13.70 14.65 13.20 33,000 20,200 0.2
08/03/2022
13.70
 1,834,700 14.50 14.60 13.70 26,700 6,700 0.3
07/03/2022
14.50
 2,092,600 13.85 14.80 14.20 41,800 5,000 0.5
04/03/2022
13.85
 2,002,100 14.70 14.70 13.70 36,100 16,400 0.3
03/03/2022
14.70
 3,185,900 14.10 15.05 14.10 43,000 11,100 0.5
02/03/2022
14.10
 2,300,400 13.20 14.10 13.50 64,900 7,500 0.8
01/03/2022
13.20
 1,608,400 13.45 14.10 13.10 10,100 45,300 -0.5
28/02/2022
13.45
 1,547,300 12.60 13.45 12.80 27,100 0 0.4
25/02/2022
12.60
 1,678,000 12.45 12.80 11.95 15,300 0 0.2
24/02/2022
12.45
 1,759,600 12.45 12.85 12.10 21,600 3,600 0.2
23/02/2022
12.45
 1,660,400 12 12.80 12 16,800 2,300 0.2
22/02/2022
12
 1,400,400 11.60 12.20 11.50 11,600 4,600 0.1
21/02/2022
11.60
 1,029,600 11.25 11.80 11.30 6,700 19,900 -0.2
18/02/2022
11.25
 474,600 11.20 11.30 11 19,800 0 0.2
17/02/2022
11.20
 389,400 11.20 11.20 10.90 5,100 500 0.1
16/02/2022
11.20
 359,200 11.25 11.25 10.90 3,600 400 0.0
15/02/2022
11.25
 504,300 11.50 11.50 11.10 200 6,800 -0.1
14/02/2022
11.50
 852,000 11.20 11.75 10.90 4,200 3,900 0.0
11/02/2022
11.20
 505,500 10.95 11.50 10.95 2,200 12,900 -0.1
10/02/2022
10.95
 297,600 10.75 11.10 10.60 12,500 300 0.1
09/02/2022
10.75
 357,100 11 11 10.60 17,100 0 0.2
08/02/2022
11
 326,000 10.80 11.30 10.90 400 6,400 -0.1
07/02/2022
10.80
 515,200 10.10 10.80 10.30 24,400 7,000 0.2
28/01/2022
10.10
 1,402,700 10.85 11 10.10 0 20,400 -0.2
27/01/2022
10.85
 341,100 11 11.20 10.80 2,900 14,600 -0.1
26/01/2022
11
 306,400 11.20 11.70 11 3,100 40,800 -0.3
25/01/2022
11.20
 525,800 11.10 11.20 10.80 11,100 5,300 0.1
24/01/2022
11.10
 1,266,500 11.90 11.95 11.10 0 28,700 -0.3
21/01/2022
11.90
 818,100 11.90 12.25 11.75 5,800 8,500 -0.0
20/01/2022
11.90
 649,700 11.50 12.15 11.30 13,200 9,600 0.0
19/01/2022
11.50
 696,100 11.35 11.65 11.10 0 53,900 -0.6
18/01/2022
11.35
 747,800 11.65 11.65 10.60 13,600 21,700 -0.1
17/01/2022
11.65
 915,800 11 11.75 11.20 24,500 20,600 0.0
14/01/2022
11
 1,216,800 11.65 11.65 10.85 55,900 1,600 0.6
13/01/2022
11.65
 1,790,500 12.50 12.80 11.65 6,900 25,200 -0.2
12/01/2022
12.50
 1,668,700 12.20 12.90 11.80 4,500 10,600 -0.1
11/01/2022
12.20
 1,376,700 12.40 12.85 11.80 23,300 1,000 0.3
10/01/2022
12.40
 1,580,900 12.20 13.05 12 14,000 4,000 0.2
07/01/2022
12.20
 1,103,000 12.25 12.50 12.15 9,900 200 0.1
06/01/2022
12.25
 2,009,700 11.50 12.30 11.50 50,700 0 0.6
05/01/2022
11.50
 1,225,400 11.40 11.80 11.45 44,500 2,000 0.5
04/01/2022
11.40
 1,288,700 11.35 11.90 11.25 23,300 300 0.3
31/12/2021
11.35
 1,132,700 11.70 11.80 11.25 1,500 2,300 -0.0
30/12/2021
11.70
 2,030,500 11.20 11.95 11.40 19,700 6,200 0.2
29/12/2021
11.20
 2,534,800 10.50 11.20 10.20 33,200 100 0.4
28/12/2021
10.50
 1,159,600 10.70 10.90 10.45 2,300 11,800 -0.1
27/12/2021
10.70
 1,562,800 10.55 11.20 10.65 6,100 35,300 -0.3
24/12/2021
10.55
 3,041,100 9.90 10.55 9.99 0 0 0
23/12/2021
9.90
 1,411,300 9.59 10.05 9.30 11,800 400 0.1
22/12/2021
9.59
 1,216,800 9.56 9.60 9.30 7,100 2,000 0.0
21/12/2021
9.56
 871,200 9.40 9.74 9.29 28,600 0 0.3
20/12/2021
9.40
 783,600 9.60 9.73 9.30 0 12,100 -0.1
17/12/2021
9.60
 1,203,600 9.80 10 9.50 1,300 35,000 -0.3
16/12/2021
9.80
 873,800 9.50 9.90 9.50 1,300 12,500 -0.1
15/12/2021
9.50
 1,498,900 9.70 10.20 9.50 0 42,500 -0.4
14/12/2021
9.70
 2,022,100 9.07 9.70 9 30,300 11,300 0.2
13/12/2021
9.07
 671,000 8.94 9.10 8.95 19,300 0 0.2
10/12/2021
8.94
 607,400 9.08 9.21 8.80 25,200 0 0.2
09/12/2021
9.08
 1,046,400 8.79 9.09 8.71 32,600 0 0.3
08/12/2021
8.79
 541,100 8.75 8.84 8.72 0 24,100 -0.2
07/12/2021
8.75
 725,800 8.30 8.78 8.40 0 100 -0.0
06/12/2021
8.30
 1,284,000 8.90 8.90 8.28 500 20,000 -0.2
03/12/2021
8.90
 738,500 9.28 9.40 8.90 0 8,500 -0.1
02/12/2021
9.28
 1,077,700 9.30 9.75 9.25 2,000 28,200 -0.2

Chính sách bảo mật | Điều khoản sử dụng |