Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
13/10/2021	7.20	467,100	7.27	7.36	7.15	0	0	0
12/10/2021	7.27	1,276,300	7.04	7.40	7	16,100	0	0.1
11/10/2021	7.04	555,200	7.11	7.14	7.04	0	0	0
08/10/2021	7.11	692,200	7.08	7.20	6.95	8,900	0	0.1
07/10/2021	7.08	935,800	7.25	7.25	7.05	1,000	0	0.0
06/10/2021	7.25	776,000	7.39	7.60	7.20	0	0	0
05/10/2021	7.39	900,700	7.23	7.43	7.15	0	0	0
04/10/2021	7.23	1,443,900	7.29	7.68	7.23	0	2,700	-0.0
01/10/2021	7.29	1,568,800	7	7.42	6.75	30,987	27,587	0.0
30/09/2021	7	943,500	7	7.18	6.83	0	0	0
29/09/2021	7	1,572,100	6.67	7.11	6.71	0	0	0
28/09/2021	6.67	1,389,000	6.33	6.68	6.29	2,700	0	0.0
27/09/2021	6.33	730,900	6.41	6.63	6.29	0	0	0
24/09/2021	6.41	486,000	6.55	6.59	6.40	0	0	0
23/09/2021	6.55	1,905,700	6.95	7.40	6.55	0	0	0
22/09/2021	6.95	2,296,400	6.50	6.95	6.50	0	200	-0.0
21/09/2021	6.50	548,100	6.50	6.50	6.21	0	0	0
20/09/2021	6.50	639,700	6.55	6.69	6.45	0	0	0
17/09/2021	6.55	838,000	6.40	6.80	6	0	0	0
16/09/2021	6.40	442,300	6.60	6.60	6.36	0	0	0
15/09/2021	6.60	1,511,200	6.24	6.67	6.33	0	0	0
14/09/2021	6.24	1,071,300	5.84	6.24	5.86	0	0	0
13/09/2021	5.84	244,500	5.73	5.93	5.75	0	0	0
10/09/2021	5.73	162,700	5.75	5.76	5.66	0	0	0
09/09/2021	5.75	311,800	5.78	5.78	5.66	0	0	0
08/09/2021	5.78	77,500	5.74	5.78	5.70	0	0	0
07/09/2021	5.74	253,900	5.99	6	5.60	0	0	0
06/09/2021	5.99	555,000	5.75	6.10	5.71	0	0	0
01/09/2021	5.75	84,000	5.80	5.82	5.74	0	0	0
31/08/2021	5.80	260,800	5.63	5.82	5.63	0	0	0
30/08/2021	5.63	259,400	5.58	5.66	5.50	14,200	0	0.1
27/08/2021	5.58	167,900	5.55	5.58	5.45	44,700	46,500	-0.0
26/08/2021	5.55	74,100	5.55	5.59	5.50	20,000	0	0.1
25/08/2021	5.55	81,600	5.52	5.58	5.50	7,700	0	0.0
24/08/2021	5.52	94,200	5.52	5.59	5.51	0	0	0
23/08/2021	5.52	114,300	5.60	5.60	5.51	0	2,200	-0.0
20/08/2021	5.60	377,400	5.79	5.79	5.60	0	0	0
19/08/2021	5.79	88,400	5.80	5.85	5.70	0	0	0
18/08/2021	5.80	168,700	5.86	5.86	5.72	0	0	0
17/08/2021	5.86	132,000	5.87	5.90	5.72	0	0	0
16/08/2021	5.87	162,100	5.89	5.89	5.68	0	0	0
13/08/2021	5.89	96,100	6	6	5.75	0	0	0
12/08/2021	6	168,400	6	6.02	5.58	0	0	0
11/08/2021	6	168,100	6	6.15	6	0	0	0
10/08/2021	6	307,400	5.76	6	5.72	0	100	-0.0
09/08/2021	5.76	139,200	5.76	5.77	5.69	0	3,100	-0.0
06/08/2021	5.76	134,400	5.75	5.80	5.73	0	3,800	-0.0
05/08/2021	5.75	75,700	5.73	5.75	5.68	0	3,100	-0.0
04/08/2021	5.73	239,900	5.65	5.74	5.65	0	4,000	-0.0
03/08/2021	5.65	78,300	5.69	5.72	5.50	0	2,500	-0.0
02/08/2021	5.69	165,800	5.55	5.81	5.55	0	2,000	-0.0
30/07/2021	5.55	59,500	5.55	5.55	5.40	1,900	0	0.0
29/07/2021	5.55	62,900	5.52	5.57	5.52	0	600	-0.0
28/07/2021	5.52	68,000	5.56	5.60	5.51	2,200	100	0.0
27/07/2021	5.56	155,600	5.49	5.60	5.49	3,800	200	0.0
26/07/2021	5.49	131,900	5.55	5.55	5.31	800	0	0.0
23/07/2021	5.55	46,200	5.65	5.80	5.55	2,800	0	0.0
22/07/2021	5.65	108,400	5.50	5.65	5.42	8,000	0	0.0
21/07/2021	5.50	48,300	5.47	5.59	5.48	0	0	0
20/07/2021	5.47	121,400	5.48	5.48	5.20	0	1,500	-0.0
19/07/2021	5.48	196,100	5.70	5.70	5.35	0	0	0
16/07/2021	5.70	94,700	5.76	5.85	5.63	0	0	0
15/07/2021	5.76	136,300	5.64	5.79	5.60	1,500	100	0.0
14/07/2021	5.64	90,000	5.60	5.80	5.60	0	3,000	-0.0
13/07/2021	5.60	121,700	5.42	5.70	5.45	500	0	0.0

Page:
<<
10
11
12
>>

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

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

THỐNG KÊ GIAO DỊCH