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)
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
12/07/2021
5.42
 252,600 5.71 5.71 5.40 100 1,900 -0.0
09/07/2021
5.71
 86,200 5.96 6 5.70 0 0 0
08/07/2021
5.96
 146,500 5.90 6 5.89 0 500 0
07/07/2021
5.90
 180,600 6 6 5.80 1,900 3,900 -0.0
06/07/2021
6
 152,800 6.34 6.60 6 0 0 0
05/07/2021
6.34
 160,900 6.50 6.50 6.31 500 0 0.0
02/07/2021
6.50
 152,600 6.45 6.61 6.45 15,500 0 0.1
01/07/2021
6.45
 190,300 6.50 6.60 6.30 0 0 0
30/06/2021
6.50
 264,600 6.67 6.69 6.50 0 400 -0.0
29/06/2021
6.67
 230,200 6.84 6.84 6.66 0 0 0
28/06/2021
6.84
 229,800 6.86 7.05 6.79 0 0 0
25/06/2021
6.86
 196,400 6.82 6.89 6.70 400 11,500 -0.1
24/06/2021
6.82
 117,400 6.91 6.93 6.81 0 8,400 -0.1
23/06/2021
6.91
 226,200 7.06 7.07 6.89 0 10,600 -0.1
22/06/2021
7.06
 873,800 6.83 7.25 6.90 10,800 6,900 0.0
21/06/2021
6.83
 241,700 6.75 6.97 6.75 3,300 600 0.0
18/06/2021
6.75
 238,500 6.83 6.85 6.74 0 4,100 -0.0
17/06/2021
6.83
 290,200 6.78 6.95 6.61 13,300 3,200 0.1
16/06/2021
6.78
 317,300 6.76 6.98 6.77 5,100 6,100 -0.0
15/06/2021
6.76
 259,100 6.75 6.80 6.65 0 800 -0.0
14/06/2021
6.75
 298,900 6.68 7 6.58 2,000 200 0.0
11/06/2021
6.68
 350,700 6.60 6.80 6.50 0 0 0
10/06/2021
6.60
 267,300 6.85 6.85 6.50 3,600 700 0.0
09/06/2021
6.85
 524,700 6.88 6.88 6.50 100 3,300 -0.0
08/06/2021
6.88
 626,900 7.39 7.39 6.88 8,000 10,300 -0.0
07/06/2021
7.39
 1,342,400 6.95 7.43 6.95 3,100 3,600 -0.0
04/06/2021
6.95
 759,300 6.50 6.95 6.30 3,700 700 0.0
03/06/2021
6.50
 392,500 6.43 6.65 6.43 5,500 0 0.0
02/06/2021
6.43
 313,000 6.46 6.59 6.43 0 0 0
01/06/2021
6.46
 295,800 6.25 6.54 6.42 5,300 0 0.0
31/05/2021
6.25
 359,700 6 6.26 6 5,800 3,400 0.0
28/05/2021
6
 338,000 5.80 6.01 5.80 900 10,700 -0.1
27/05/2021
5.80
 149,200 5.99 6.02 5.75 500 300 0.0
26/05/2021
5.99
 408,700 6.20 6.20 5.86 400 4,500 -0.0
25/05/2021
6.20
 130,000 6.19 6.30 6.19 5,100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |