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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |