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)
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
22/12/2020
7.25
 410,790 7.30 7.30 7.14 75,000 0 0.5
21/12/2020
7.30
 497,180 7.25 7.35 7.24 70,000 0 0.5
18/12/2020
7.25
 339,700 7.10 7.40 7.10 5,000 0 0.0
17/12/2020
7.10
 261,160 7.10 7.10 7.01 0 0 0
16/12/2020
7.10
 401,700 7.12 7.30 7.01 0 0 0
15/12/2020
7.12
 198,680 7.13 7.19 7.01 0 0 0
14/12/2020
7.13
 483,150 6.85 7.28 6.72 0 0 0
11/12/2020
6.85
 113,560 6.75 6.85 6.70 0 0 0
10/12/2020
6.75
 239,990 6.80 6.90 6.73 0 0 0
09/12/2020
6.80
 197,520 6.75 7 6.70 0 0 0
08/12/2020
6.75
 139,590 6.90 6.90 6.69 0 0 0
07/12/2020
6.90
 115,560 6.85 7 6.85 0 0 0
04/12/2020
6.85
 159,730 6.94 7 6.81 0 0 0
03/12/2020
6.94
 270,360 6.55 7 6.50 0 0 0
02/12/2020
6.55
 114,250 6.64 6.64 6.50 0 0 0
01/12/2020
6.64
 301,700 6.55 6.69 6.30 0 0 0
30/11/2020
6.55
 322,890 6.90 6.94 6.55 0 0 0
27/11/2020
6.90
 147,020 6.89 6.94 6.87 0 1,600 -0.0
26/11/2020
6.89
 169,070 7.01 7.01 6.80 0 0 0
25/11/2020
7.01
 267,340 7.20 7.34 6.97 0 350 -0.0
24/11/2020
7.20
 541,540 6.91 7.28 6.80 0 0 0
23/11/2020
6.91
 539,490 6.46 6.91 6.31 0 0 0
20/11/2020
6.46
 236,390 6.59 6.60 6.36 0 0 0
19/11/2020
6.59
 385,920 6.42 6.80 6.45 1,600 350 0.0
18/11/2020
6.42
 928,780 6 6.42 6.02 0 5,030 -0.0
17/11/2020
6
 301,400 5.68 6 5.56 0 0 0
16/11/2020
5.68
 163,250 5.75 5.75 5.46 0 0 0
13/11/2020
5.75
 121,460 5.69 6.07 5.75 10 0 0
12/11/2020
5.69
 346,330 5.32 5.69 5.34 0 30 -0.0
11/11/2020
5.32
 111,080 5.17 5.34 5.18 10 0 0.0
10/11/2020
5.17
 98,860 5.15 5.34 5.17 0 0 0
09/11/2020
5.15
 94,970 5.37 5.39 5.15 0 0 0
06/11/2020
5.37
 65,980 5.40 5.40 5.28 10 0 0.0
05/11/2020
5.40
 19,910 5.40 5.42 5.40 10 0 0.0
04/11/2020
5.40
 27,680 5.34 5.42 5.32 0 0 0
03/11/2020
5.34
 26,710 5.26 5.50 5.26 0 0 0
02/11/2020
5.26
 52,090 5.30 5.36 5.26 0 0 0
30/10/2020
5.30
 55,160 5.26 5.47 5.26 0 0 0
29/10/2020
5.26
 99,110 5.50 5.50 5.20 0 0 0
28/10/2020
5.50
 47,810 5.50 5.55 5.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |