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

3
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
(2026-02-23) 		-0.20 -6.25% 545,100 0 0
3
3.20
3
2 tháng
(2026-01-16) 		-0.30 -9.09% 2,326,500 0 0
3
3.70
3
3 tháng
(2025-12-17) 		0.10 3.45% 2,977,100 0 0
2.70
3.70
3
6 tháng
(2025-09-18) 		-0.20 -6.25% 4,647,600 -2,800 -0.0
2.70
3.70
3
12 tháng
(2025-03-24) 		0.10 3.45% 11,755,400 -9,400 -0.0
2.30
3.70
3
24 tháng
(2024-03-27) 		-1.40 -31.82% 33,944,265 -15,174 -0.0
2.30
5.10
3
36 tháng
(2023-04-03) 		-1.30 -30.23% 125,626,106 -13,430 -0.1
2.30
6.90
3
60 tháng
(2021-04-12) 		-5.30 -63.86% 410,357,182 -483,002 -1.5
2.30
14.70
3
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2021
9.30
 2,285,800 8.70 9.30 8.70 20,000 2,500 0.2
30/11/2021
8.70
 869,000 8.50 9 8.54 8,000 12,100 -0.0
29/11/2021
8.50
 624,100 8.88 8.88 8.28 4,500 25,600 0
26/11/2021
8.88
 811,000 8.99 9 8.45 7,000 37,400 -0.3
25/11/2021
8.99
 635,500 9.10 9.10 8.60 7,600 13,400 -0.1
24/11/2021
9.10
 870,800 8.69 9.29 8.71 1,000 25,100 -0.2
23/11/2021
8.69
 1,368,700 8.75 8.75 8.14 6,900 69,300 -0.5
22/11/2021
8.75
 1,686,500 9.40 9.40 8.75 8,200 39,500 -0.3
19/11/2021
9.40
 2,158,500 9.50 10.15 8.84 26,100 50,200 -0.2
18/11/2021
9.50
 2,859,600 8.88 9.50 8.90 54,600 396,500 -3.3
17/11/2021
8.88
 608,600 8.90 8.96 8.70 5,400 5,200 0.0
16/11/2021
8.90
 1,008,400 9.04 9.05 8.67 3,000 21,300 -0.2
15/11/2021
9.04
 2,187,400 8.48 9.07 8.35 3,200 25,500 -0.2
12/11/2021
8.48
 1,297,200 8.22 8.54 8.20 31,900 11,200 0.2
11/11/2021
8.22
 760,500 8.32 8.34 8.10 15,100 7,500 0.1
10/11/2021
8.32
 1,149,000 7.96 8.40 8.03 62,400 2,800 0.5
09/11/2021
7.96
 733,000 8.12 8.17 7.94 6,200 11,500 -0.0
08/11/2021
8.12
 844,600 7.95 8.17 8 1,100 0 0.0
05/11/2021
7.95
 943,500 7.72 8.20 7.72 1,800 11,900 -0.1
04/11/2021
7.72
 868,000 7.91 7.91 7.53 44,200 2,200 0.3
03/11/2021
7.91
 1,772,100 8.50 8.50 7.91 12,400 23,300 -0.1
02/11/2021
8.50
 2,275,800 8.06 8.62 8.10 1,000 24,100 -0.2
01/11/2021
8.06
 1,643,100 7.54 8.06 7.61 14,900 1,300 0.1
29/10/2021
7.54
 974,100 7.50 7.60 7.47 24,100 0 0.2
28/10/2021
7.50
 998,600 7.58 7.59 7.44 0 16,900 -0.1
27/10/2021
7.58
 1,346,400 7.24 7.70 7.26 36,700 1,900 0.3
26/10/2021
7.24
 623,200 7.25 7.28 7.11 24,700 3,700 0.2
25/10/2021
7.25
 911,300 7.16 7.39 7.23 32,200 0 0.2
22/10/2021
7.16
 563,300 7.23 7.32 7.10 200 6,400 -0.0
21/10/2021
7.23
 612,300 7.20 7.34 7.15 4,700 9,700 -0.0
20/10/2021
7.20
 1,601,400 7.05 7.54 7.07 6,700 1,000 0.0
19/10/2021
7.05
 457,000 7.15 7.17 7.05 20,200 200 0.1
18/10/2021
7.15
 750,800 7.08 7.25 7.12 17,200 0 0.1
15/10/2021
7.08
 789,700 7.21 7.22 7 14,100 0 0.1
14/10/2021
7.21
 724,300 7.20 7.25 7.13 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |