Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/05/2021	6.19	119,300	6.14	6.38	6.18	6,400	0	0.0
21/05/2021	6.14	602,300	5.75	6.15	5.40	9,000	0	0.1
20/05/2021	5.75	414,800	6.03	6.03	5.75	0	27,900	-0.2
19/05/2021	6.03	220,800	6.20	6.26	5.91	400	8,500	-0.0
18/05/2021	6.20	328,500	6.36	6.39	6.16	0	13,200	-0.1
17/05/2021	6.36	88,400	6.46	6.55	6.22	0	14,500	-0.1
14/05/2021	6.46	131,600	6.55	6.58	6.45	0	1,200	-0.0
13/05/2021	6.55	200,300	6.66	6.66	6.53	5,700	600	0.0
12/05/2021	6.66	190,900	6.48	6.67	6.48	14,300	0	0.1
11/05/2021	6.48	326,900	6.39	6.67	6.36	5,500	0	0.0
10/05/2021	6.39	256,800	6.49	6.49	6.33	6,100	1,300	0.0
07/05/2021	6.49	202,500	6.61	6.63	6.42	2,200	1,400	0.0
06/05/2021	6.61	216,700	6.85	6.85	6.61	3,000	0	0.0
05/05/2021	6.85	231,900	6.60	7	6.60	1,400	7,500	-0.0
04/05/2021	6.60	171,000	6.69	6.69	6.36	900	4,500	-0.0
29/04/2021	6.69	175,500	6.72	6.85	6.61	0	12,700	-0.1
28/04/2021	6.72	268,000	6.47	6.80	6.47	4,200	13,100	-0.1
27/04/2021	6.47	181,500	6.56	6.56	6.36	8,900	0	0.1
26/04/2021	6.56	191,700	6.90	6.90	6.55	100	8,600	-0.1
23/04/2021	6.90	550,400	6.65	7	6.22	26,500	10,500	0.1
22/04/2021	6.65	1,309,800	7.15	7.15	6.65	0	50,900	-0.3
20/04/2021	7.15	446,500	7.21	7.25	7.12	700	4,100	-0.0
19/04/2021	7.21	747,200	7.30	7.60	7.12	4,300	5,500	-0.0
16/04/2021	7.30	724,500	7.72	7.72	7.18	2,300	20,000	-0.1
15/04/2021	7.72	800,900	8	8.20	7.69	16,400	17,400	-0.0
14/04/2021	8	708,700	7.99	8	7.50	4,700	26,500	-0.2
13/04/2021	7.99	853,500	8.30	8.31	7.90	3,000	13,500	-0.1
12/04/2021	8.30	1,405,800	7.92	8.46	7.81	11,600	0	0.1
09/04/2021	7.92	768,400	7.80	8	7.80	25,100	0	0.2
08/04/2021	7.80	523,100	7.75	8	7.80	13,900	4,800	0.1
07/04/2021	7.75	567,500	7.56	7.75	7.56	12,600	0	0.1
06/04/2021	7.56	333,300	7.62	7.62	7.55	8,400	0	0.1
05/04/2021	7.62	483,000	7.76	7.76	7.55	4,200	0	0.0
02/04/2021	7.76	332,200	7.72	7.84	7.50	16,400	0	0.1
01/04/2021	7.72	223,600	7.70	7.75	7.50	12,500	1,300	0.1
31/03/2021	7.70	227,900	7.80	7.86	7.56	300	10,500	-0.1
30/03/2021	7.80	542,800	7.77	8.10	7.75	0	23,300	-0.2
29/03/2021	7.77	1,175,600	7.27	7.77	7.27	25,300	0	0.2
26/03/2021	7.27	205,400	7.22	7.35	7.05	3,100	3,700	-0.0
25/03/2021	7.22	375,200	7.30	7.38	6.91	2,400	13,400	-0.1
24/03/2021	7.30	322,900	7.50	7.51	7.30	2,400	17,700	-0.1
23/03/2021	7.50	783,600	7.53	7.77	7.45	6,200	2,200	0.0
22/03/2021	7.53	755,000	7.35	7.68	7.35	16,700	0	0.1
19/03/2021	7.35	394,800	7.59	7.59	7.20	5,200	4,200	0.0
18/03/2021	7.59	243,600	7.65	7.70	7.50	600	1,600	-0.0
17/03/2021	7.65	231,400	7.60	7.80	7.45	1,000	7,100	-0.0
16/03/2021	7.60	207,900	7.79	7.81	7.59	400	6,500	-0.0
15/03/2021	7.79	335,000	7.69	7.86	7.73	8,500	5,700	0.0
12/03/2021	7.69	498,400	7.55	7.90	7.55	21,200	6,500	0.1
11/03/2021	7.55	370,900	7.60	7.72	7.49	5,500	100	0.0
10/03/2021	7.60	429,200	7.90	7.90	7.35	15,900	4,100	0.1
09/03/2021	7.90	381,800	8.12	8.12	7.60	2,800	3,300	-0.0
08/03/2021	8.12	927,400	7.70	8.23	7.70	5,400	20,300	-0.1
05/03/2021	7.70	1,046,300	7.20	7.70	7.60	4,000	6,000	-0.0
04/03/2021	7.20	367,100	7.20	7.32	7	7,300	1,900	0.0
03/03/2021	7.20	252,100	7	7.20	6.98	18,000	0	0.1
02/03/2021	7	267,000	7.20	7.20	7	0	11,200	-0.1
01/03/2021	7.20	316,000	7.13	7.20	7.08	8,700	19,000	-0.1
26/02/2021	7.13	175,300	7.14	7.14	6.90	3,900	1,400	0.0
25/02/2021	7.14	233,600	7.10	7.20	7	6,300	3,700	0.0
24/02/2021	7.10	356,800	7.24	7.24	6.90	8,900	19,000	-0.1
23/02/2021	7.24	477,300	7.08	7.39	7.10	1,800	12,200	-0.1
22/02/2021	7.08	429,600	7.25	7.25	6.90	0	8,200	-0.1
19/02/2021	7.25	443,700	7.08	7.50	7.03	0	25,000	-0.2
18/02/2021	7.08	979,300	6.62	7.08	6.90	0	11,200	-0.1
17/02/2021	6.62	282,600	6.19	6.62	6.62	0	0	0
09/02/2021	6.19	225,000	6.05	6.19	6	4,200	2,200	0.0
08/02/2021	6.05	390,500	6.29	6.30	5.85	2,700	14,000	-0.1
05/02/2021	6.29	226,500	6.28	6.45	6.28	2,700	5,600	-0.0
04/02/2021	6.28	442,700	6.02	6.40	6.20	13,200	37,000	-0.2
03/02/2021	6.02	730,200	5.63	6.02	5.61	3,600	20,600	-0.1
02/02/2021	5.63	1,112,000	6.05	6.09	5.63	41,600	2,300	0.2
01/02/2021	6.05	643,600	6.50	6.50	6.05	41,800	0	0.3
29/01/2021	6.50	472,200	6.45	6.75	6	77,000	100	0.5
28/01/2021	6.45	376,900	6.93	6.93	6.45	76,400	0	0.5
27/01/2021	6.93	415,300	7.45	7.50	6.93	38,000	0	0.3
26/01/2021	7.45	410,400	7.90	7.90	7.35	11,500	0	0.1
25/01/2021	7.90	178,400	8.17	8.17	7.90	9,800	0	0.1
22/01/2021	8.17	394,200	8.33	8.50	8.16	0	0	0
21/01/2021	8.33	684,600	7.80	8.34	7.80	0	0	0
20/01/2021	7.80	423,900	7.82	8	7.28	39,500	0	0.3
19/01/2021	7.82	383,000	8.40	8.40	7.82	0	0	0
18/01/2021	8.40	225,300	8.50	8.50	8.20	0	0	0
15/01/2021	8.50	435,900	8.13	8.50	8.30	0	3,000	-0.0
14/01/2021	8.13	457,800	8.30	8.35	8	4,000	0	0.0
13/01/2021	8.30	687,400	8.64	8.64	8.26	1,000	0	0.0
12/01/2021	8.64	579,900	8.86	8.86	8.51	6,000	0	0.1
11/01/2021	8.86	558,600	8.72	9	8.70	0	0	0
08/01/2021	8.72	642,800	8.75	9	8.50	0	0	0
07/01/2021	8.75	561,700	8.58	8.80	8.50	0	41,100	-0.4
06/01/2021	8.58	509,100	8.40	8.77	8.40	2,000	1,800	0.0
05/01/2021	8.40	873,600	7.86	8.41	7.87	0	121,600	-1.0
04/01/2021	7.86	619,600	7.35	7.86	7.43	0	0	0
31/12/2020	7.35	360,800	7.34	7.48	7.20	1,880	0	0.0
30/12/2020	7.34	183,020	7.50	7.60	7.30	4,000	0	0
29/12/2020	7.50	362,800	7.52	7.70	7.43	0	0	0
28/12/2020	7.52	609,710	7.08	7.57	6.90	0	0	0
25/12/2020	7.08	170,920	7	7.09	6.80	290	0	0.0
24/12/2020	7	345,720	7.24	7.24	6.74	30,000	0	0.2
23/12/2020	7.24	374,550	7.25	7.44	6.80	0	0	0

Page:
<<
12
13
14
>>

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

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

THỐNG KÊ GIAO DỊCH