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

3.60
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
(2025-12-29) 		0.70 24.14% 1,422,300 0 0
2.90
3.70
3.60
2 tháng
(2025-11-28) 		0.70 24.14% 2,248,000 -2,800 -0.0
2.70
3.70
3.60
3 tháng
(2025-10-29) 		0.60 20% 2,715,900 -2,800 -0.0
2.70
3.70
3.60
6 tháng
(2025-07-31) 		0.30 9.09% 5,899,900 -2,800 -0.0
2.70
3.70
3.60
12 tháng
(2025-02-03) 		0.90 33.33% 12,045,245 -9,400 -0.0
2.30
3.70
3.60
24 tháng
(2024-02-07) 		-0.40 -10% 38,306,117 -15,174 -0.0
2.30
5.10
3.60
36 tháng
(2023-02-13) 		-0.50 -12.20% 134,055,218 -15,530 -0.1
2.30
6.90
3.60
60 tháng
(2021-02-22) 		-3.48 -49.15% 424,788,482 -427,002 -1.0
2.30
14.70
3.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/06/2022
3.90
 153,300 4.12 4.12 3.85 19,300 30,100 -0.0
20/06/2022
4.12
 331,700 4.43 4.43 4.12 1,900 10,000 -0.0
17/06/2022
4.43
 416,800 4.75 4.75 4.42 3,000 42,500 -0.2
16/06/2022
4.75
 305,200 4.78 4.98 4.60 0 20,000 -0.1
15/06/2022
4.78
 494,000 5.12 5.12 4.77 5,100 45,600 -0.2
14/06/2022
5.12
 193,600 5.19 5.25 5.10 4,800 22,200 -0.1
13/06/2022
5.19
 450,900 5.57 5.57 5.19 2,200 36,500 -0.2
10/06/2022
5.57
 779,700 5.21 5.57 5.12 10,400 0 0.1
09/06/2022
5.21
 428,300 5.15 5.39 5.10 39,300 0 0.2
08/06/2022
5.15
 343,100 4.82 5.15 4.85 7,200 0 0.0
07/06/2022
4.82
 464,000 5 5.01 4.72 9,000 11,300 -0.0
06/06/2022
5
 397,600 5.07 5.16 4.80 21,300 9,000 0.1
03/06/2022
5.07
 359,200 5.10 5.24 5.07 16,200 26,600 -0.1
02/06/2022
5.10
 466,400 5.43 5.49 5.10 7,100 5,700 0.0
01/06/2022
5.43
 733,700 5.61 5.61 5.25 20,000 14,500 0.0
31/05/2022
5.61
 554,200 5.46 5.80 5.56 6,400 2,600 0.0
30/05/2022
5.46
 616,500 5.11 5.46 5.03 8,600 0 0.0
27/05/2022
5.11
 1,671,900 5.17 5.19 4.81 26,200 1,700 0.1
26/05/2022
5.17
 581,000 5.55 5.55 5.17 10,000 0 0.1
25/05/2022
5.55
 577,700 5.48 5.75 5.40 16,700 400 0.1
24/05/2022
5.48
 229,200 5.60 5.79 5.40 2,300 14,300 -0.1
23/05/2022
5.60
 272,000 5.90 6.08 5.60 6,100 3,900 0.0
20/05/2022
5.90
 305,400 5.90 6 5.84 16,400 9,600 0.0
19/05/2022
5.90
 323,600 5.92 6.10 5.55 5,700 6,700 -0.0
18/05/2022
5.92
 381,300 5.68 6.07 5.60 19,600 1,000 0.1
17/05/2022
5.68
 260,200 5.31 5.68 5.28 23,900 1,600 0.1
16/05/2022
5.31
 290,400 5.17 5.53 5.20 17,300 4,700 0.1
13/05/2022
5.17
 698,400 5.55 5.55 5.17 4,900 14,900 -0.1
12/05/2022
5.55
 350,300 5.96 5.96 5.55 11,200 44,900 -0.2
11/05/2022
5.96
 393,600 6.03 6.10 5.95 4,000 17,100 -0.1
10/05/2022
6.03
 551,700 5.64 6.03 5.25 33,700 14,900 0.1
09/05/2022
5.64
 608,400 6.06 6.06 5.64 6,400 6,200 0.0
06/05/2022
6.06
 477,300 6.51 6.51 6.06 15,900 2,500 0.1
05/05/2022
6.51
 393,200 6.75 7 6.30 11,200 8,300 0.0
04/05/2022
6.75
 857,300 7.07 7.10 6.58 9,900 4,100 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |