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

2.30
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
(2026-06-29) 		-0.10 -4.17% 250,500 0 0
2.30
2.40
2.30
2 tháng
(2026-06-01) 		-0.40 -14.81% 627,500 0 0
2.30
2.70
2.30
3 tháng
(2026-05-04) 		-0.40 -14.81% 932,300 0 0
2.30
2.80
2.30
6 tháng
(2026-01-30) 		-1.30 -36.11% 2,743,200 0 0
2.30
3.70
2.30
12 tháng
(2025-08-04) 		-0.80 -25.81% 8,441,800 -2,800 -0.0
2.30
3.70
2.30
24 tháng
(2024-08-08) 		-0.70 -23.33% 18,194,689 -9,400 -0.0
2.30
3.70
2.30
36 tháng
(2023-08-14) 		-4.30 -65.15% 70,770,101 -15,450 -0.0
2.30
6.60
2.30
60 tháng
(2021-08-24) 		-3.22 -58.33% 384,481,982 -350,702 -0.6
2.30
14.70
2.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/10/2020
5.50
 107,080 5.45 5.80 5.45 0 0 0
26/10/2020
5.45
 88,970 5.68 5.68 5.45 0 0 0
23/10/2020
5.68
 67,160 5.60 5.70 5.50 0 0 0
22/10/2020
5.60
 75,670 5.83 5.83 5.60 0 0 0
21/10/2020
5.83
 66,090 5.86 5.86 5.73 0 0 0
20/10/2020
5.86
 160,320 5.80 5.86 5.70 0 0 0
19/10/2020
5.80
 82,180 5.73 5.82 5.70 0 0 0
16/10/2020
5.73
 90,380 5.80 5.90 5.73 0 0 0
15/10/2020
5.80
 81,750 5.75 5.95 5.76 0 0 0
14/10/2020
5.75
 86,310 5.82 5.99 5.74 0 0 0
13/10/2020
5.82
 107,070 5.88 5.99 5.70 0 0 0
12/10/2020
5.88
 239,290 6.02 6.10 5.79 350 0 0.0
09/10/2020
6.02
 92,010 6.06 6.15 6 0 0 0
08/10/2020
6.06
 140,510 6.20 6.21 6.01 0 0 0
07/10/2020
6.20
 432,410 5.92 6.30 5.94 880 1,210 -0.0
06/10/2020
5.92
 207,390 5.94 6.30 5.90 0 0 0
05/10/2020
5.94
 546,170 5.56 5.94 5.60 0 8,120 -0.0
02/10/2020
5.56
 334,260 5.56 5.60 5.20 0 0 0
01/10/2020
5.56
 129,330 5.41 5.60 5.42 0 3,070 -0.0
30/09/2020
5.41
 70,230 5.42 5.52 5.41 0 500 -0.0
29/09/2020
5.42
 112,040 5.60 5.70 5.41 0 0 0
28/09/2020
5.60
 104,420 5.40 5.65 5.41 0 3,200 -0.0
25/09/2020
5.40
 79,130 5.57 5.58 5.40 10 0 0.0
24/09/2020
5.57
 273,810 5.60 5.64 5.55 0 0 0
23/09/2020
5.60
 252,420 5.35 5.64 5.44 0 0 0
22/09/2020
5.35
 155,110 5.24 5.40 5.05 0 0 0
21/09/2020
5.24
 172,860 5.26 5.35 5.19 0 0 0
18/09/2020
5.26
 285,340 5.59 5.59 5.24 10 0 0.0
17/09/2020
5.59
 144,810 5.71 5.75 5.45 0 0 0
16/09/2020
5.71
 272,220 5.50 5.83 5.41 0 3,000 -0.0
15/09/2020
5.50
 369,250 5.45 5.60 5.40 0 2,400 -0.0
14/09/2020
5.45
 259,510 5.20 5.50 5.20 0 0 0
11/09/2020
5.20
 198,760 5.20 5.25 5.10 0 0 0
10/09/2020
5.20
 333,830 4.97 5.30 5 0 0 0
09/09/2020
4.97
 30,790 4.92 4.97 4.75 0 0 0
08/09/2020
4.92
 119,070 4.87 5.21 4.81 0 0 0
07/09/2020
4.87
 64,350 4.98 4.98 4.80 0 0 0
04/09/2020
4.98
 47,380 4.86 5.04 4.86 0 0 0
03/09/2020
4.86
 63,440 4.91 5.09 4.80 800 0 0.0
01/09/2020
4.91
 60,740 4.91 5 4.80 2,400 0 0.0
31/08/2020
4.91
 139,090 5 5.05 4.80 0 0 0
28/08/2020
5
 107,910 5.18 5.30 4.92 0 0 0
27/08/2020
5.18
 243,770 4.91 5.25 5.12 19,110 100 0.1
26/08/2020
4.91
 257,070 4.59 4.91 4.59 0 0 0
25/08/2020
4.59
 47,670 4.70 4.85 4.59 0 0 0
24/08/2020
4.70
 44,170 4.63 4.70 4.65 0 0 0
21/08/2020
4.63
 62,660 4.68 4.75 4.61 80 0 0.0
20/08/2020
4.68
 22,300 4.74 4.74 4.65 0 0 0
19/08/2020
4.74
 9,250 4.74 4.78 4.74 0 0 0
18/08/2020
4.74
 35,530 4.70 4.80 4.67 10 0 0
17/08/2020
4.70
 93,790 4.70 4.90 4.60 0 0 0
14/08/2020
4.70
 57,190 4.70 4.80 4.65 0 0 0
13/08/2020
4.70
 92,110 4.89 4.90 4.70 10 0 0
12/08/2020
4.89
 43,340 4.83 4.95 4.75 0 0 0
11/08/2020
4.83
 48,720 4.70 4.95 4.70 0 0 0
10/08/2020
4.70
 61,010 4.80 4.90 4.70 0 0 0
07/08/2020
4.80
 10,600 4.81 5 4.80 0 0 0
06/08/2020
4.81
 131,200 4.50 4.81 4.53 0 190 -0.0
05/08/2020
4.50
 16,070 4.49 4.60 4.26 0 0 0
04/08/2020
4.49
 43,620 4.44 4.67 4.40 0 0 0
03/08/2020
4.44
 13,740 4.38 4.44 4.28 0 10 -0.0
31/07/2020
4.38
 11,550 4.40 4.44 4.10 100 0 0.0
30/07/2020
4.40
 29,230 4.28 4.45 4 100 100 0.0
29/07/2020
4.28
 110,860 4.60 4.60 4.28 100 0 0.0
28/07/2020
4.60
 103,960 4.35 4.60 4.06 0 0 0
27/07/2020
4.35
 91,310 4.67 4.67 4.35 0 0 0
24/07/2020
4.67
 191,690 5.02 5.02 4.67 32,600 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |