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

2.70
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
(2026-05-13) 		0 0% 272,500 0 0
2.60
2.80
2.70
2 tháng
(2026-04-13) 		-0.20 -6.90% 583,000 0 0
2.60
2.90
2.70
3 tháng
(2026-03-16) 		-0.30 -10% 1,022,500 0 0
2.60
3
2.70
6 tháng
(2025-12-15) 		-0.20 -6.90% 3,999,600 0 0
2.60
3.70
2.70
12 tháng
(2025-06-17) 		-0.20 -6.90% 10,211,700 -8,400 -0.0
2.60
3.70
2.70
24 tháng
(2024-06-24) 		-0.50 -15.63% 19,863,539 -17,784 -0.1
2.30
3.70
2.70
36 tháng
(2023-06-28) 		-3.70 -57.81% 90,062,438 -11,480 -0.0
2.30
6.90
2.70
60 tháng
(2021-07-08) 		-3.26 -54.70% 388,433,482 -357,802 -0.6
2.30
14.70
2.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/10/2022
4.50
 214,400 4.10 4.50 4.10 0 0 0
26/10/2022
4.10
 198,600 4.30 4.40 4.10 0 0 0
25/10/2022
4.30
 314,693 4.10 4.40 3.90 0 0 0
24/10/2022
4.10
 324,147 4.50 4.70 4 0 0 0
21/10/2022
4.50
 674,321 5 5.10 4.40 0 0 0
20/10/2022
5
 360,515 5.30 5.40 4.90 0 0 0
19/10/2022
5.30
 294,217 5.20 5.40 5.10 0 0 0
18/10/2022
5.20
 309,578 4.90 5.30 5 0 0 0
17/10/2022
4.90
 270,735 4.90 4.90 4.70 0 0 0
14/10/2022
4.90
 567,927 4.60 5 4.50 0 0 0
13/10/2022
4.60
 166,512 4.60 4.60 4.40 0 0 0
12/10/2022
4.60
 296,416 4.40 4.70 4.20 0 0 0
11/10/2022
4.40
 302,073 4.90 5 4.30 0 0 0
10/10/2022
4.90
 308,611 4.60 4.90 4.50 0 0 0
07/10/2022
4.60
 558,001 5.10 5.10 4.60 0 0 0
06/10/2022
5.10
 319,041 5.20 5.40 5 0 0 0
05/10/2022
5.20
 375,491 5 5.30 5.10 0 39 -0.0
04/10/2022
5
 253,306 5 5.40 4.90 40,000 0 0.2
03/10/2022
5
 161,691 5.50 5.50 4.90 0 0 0
30/09/2022
5.50
 456,079 5.40 5.50 4.90 500 0 0.0
29/09/2022
5.40
 275,922 5.60 5.80 5.30 0 0 0
28/09/2022
5.60
 397,625 5.80 5.90 5.50 0 800 -0.0
27/09/2022
5.80
 364,083 7.90 7.90 5.60 20,000 0 0.1
26/09/2022
7.90
 0 7.90 7.90 7.90 0 600 -0.0
23/09/2022
7.90
 0 6.30 7.90 6.30 0 0 0
22/09/2022
6.30
 579,323 6 6.30 5.80 0 0 0
21/09/2022
6
 384,830 5.80 6 5.50 0 0 0
20/09/2022
5.80
 294,380 5.70 6 5.60 0 0 0
19/09/2022
5.70
 597,338 6.10 6.10 5.50 0 0 0
16/09/2022
6.10
 540,989 6.20 6.30 6 0 0 0
15/09/2022
6.20
 206,286 6.20 6.40 6.20 0 0 0
14/09/2022
6.20
 411,648 6.40 6.40 6 0 0 0
13/09/2022
6.40
 385,797 6.40 6.50 6.20 0 0 0
12/09/2022
6.40
 373,071 6.60 6.80 6.30 0 10 -0.0
09/09/2022
6.60
 611,700 6.30 6.70 5.90 0 0 0
08/09/2022
6.30
 735,500 6.70 6.90 6.20 0 0 0
07/09/2022
6.70
 767,335 7.20 7.30 6.70 0 100 -0.0
06/09/2022
7.20
 674,700 7.20 7.50 7 0 0 0
05/09/2022
7.20
 323,815 7 7.20 7 0 0 0
31/08/2022
7
 402,875 7.10 7.30 7 0 0 0
30/08/2022
7.10
 412,100 7.40 7.60 7.10 0 0 0
29/08/2022
7.40
 859,675 7.20 7.50 6.70 100 0 0.0
26/08/2022
7.20
 664,862 7.40 7.50 7 0 0 0
25/08/2022
7.40
 471,800 7.70 7.80 7.30 0 0 0
24/08/2022
7.70
 584,015 7.60 7.90 7.50 0 0 0
23/08/2022
7.60
 1,133,756 7.20 7.80 7 0 2,200 -0.0
22/08/2022
7.20
 471,700 7.40 7.40 7 0 0 0
19/08/2022
7.40
 481,020 7.10 7.80 7.10 0 200 -0.0
18/08/2022
7.10
 418,000 7 7.50 6.90 0 0 0
17/08/2022
7
 1,009,057 7.50 7.60 6.60 2,200 0 0.0
16/08/2022
7.50
 692,005 7.60 8 7.40 0 0 0
15/08/2022
7.60
 731,321 7.50 8.20 7.60 0 700 -0.0
12/08/2022
7.50
 1,225,361 6.80 7.90 6.70 0 0 0
11/08/2022
6.80
 828,252 7 7.30 6.60 0 0 0
10/08/2022
7
 800,405 7 7.50 6.40 700 0 0.0
09/08/2022
7
 1,231,426 6.20 7 6.30 0 0 0
08/08/2022
6.20
 1,013,700 5.50 6.20 5.50 0 300 -0.0
05/08/2022
5.50
 633,410 5.30 5.60 5.30 1,500 0 0.0
04/08/2022
5.30
 560,221 5.10 5.40 5.10 0 1,000 -0.0
03/08/2022
5.10
 389,700 5.10 5.20 5 0 0 0
02/08/2022
5.10
 380,981 4.90 5.20 4.80 300 0 0.0
01/08/2022
4.90
 248,710 4.70 4.90 4.60 0 0 0
29/07/2022
4.70
 146,910 4.80 4.80 4.60 0 0 0
28/07/2022
4.80
 167,714 4.70 4.80 4.60 0 0 0
27/07/2022
4.70
 148,676 4.70 4.70 4.50 0 0 0
26/07/2022
4.70
 139,610 4.60 4.90 4.60 0 10 -0.0
25/07/2022
4.60
 197,400 4.70 4.90 4.60 0 0 0
22/07/2022
4.70
 260,076 5 5 4.70 0 55,900 -0.3
21/07/2022
5
 321,250 5.10 5.20 4.90 1,000 50,000 -0.2
20/07/2022
5.10
 765,925 4.60 5.10 4.60 0 0 0
19/07/2022
4.60
 598,776 4.50 4.60 4.30 0 25,000 -0.1
18/07/2022
4.50
 230,930 4.40 4.60 4.40 0 25,000 -0.1
15/07/2022
4.40
 482,006 4.50 4.50 4.20 0 25,000 -0.1
14/07/2022
4.50
 227,600 4.50 4.60 4.20 0 50,000 -0.2
13/07/2022
4.50
 323,600 4.60 4.60 4.30 0 45,800 -0.2
12/07/2022
4.60
 134,008 4.50 4.70 4.20 0 50,000 -0.2
11/07/2022
4.50
 341,130 5 5 4.20 0 50,000 -0.2
08/07/2022
5
 724,600 4.21 5.20 4.40 4,000 17,100 -0.0
07/07/2022
4.21
 0 4.21 4.21 4.21 0 0 0
06/07/2022
4.21
 0 4.21 4.21 4.21 0 0 0
05/07/2022
4.21
 0 4.21 4.21 4.21 0 0 0
04/07/2022
4.21
 0 4.21 4.21 4.21 0 0 0
01/07/2022
4.21
 0 4.21 4.21 4.21 0 0 0
30/06/2022
4.21
 0 4.21 4.21 4.21 0 0 0
29/06/2022
4.21
 0 4.21 4.21 4.21 0 0 0
28/06/2022
4.21
 0 4.21 4.21 4.21 0 0 0
27/06/2022
4.21
 0 4.21 4.21 4.21 41,000 700 -0.0
24/06/2022
4.21
 0 4.21 4.21 4.21 0 0 0
23/06/2022
4.21
 228,900 4.05 4.31 4.03 2,700 12,300 -0.0
22/06/2022
4.05
 174,000 3.90 4.17 3.90 1,400 23,900 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |