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
(2025-12-01) 		0.70 24.14% 2,189,500 -2,800 -0.0
2.70
3.70
3.60
3 tháng
(2025-10-30) 		0.60 20% 2,715,900 -2,800 -0.0
2.70
3.70
3.60
6 tháng
(2025-08-01) 		0.60 20% 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
(2024-02-15) 		-0.50 -12.20% 38,214,206 -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
(2021-02-23) 		-3.64 -50.28% 424,358,882 -418,802 -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)
23/06/2020
5.08
 268,020 4.75 5.08 4.90 0 0 0
22/06/2020
4.75
 52,680 4.75 4.75 4.66 10 0 0
19/06/2020
4.75
 45,490 4.65 4.75 4.64 0 0 0
18/06/2020
4.65
 33,640 4.75 4.75 4.43 500 0 0.0
17/06/2020
4.75
 161,670 5.10 5.20 4.75 0 0 0
16/06/2020
5.10
 80,450 5 5.10 5 0 0 0
15/06/2020
5
 264,080 4.79 5.12 4.80 0 0 0
12/06/2020
4.79
 271,250 4.48 4.79 4.20 0 2,000 -0.0
11/06/2020
4.48
 557,080 4.81 5.14 4.48 100 0 0.0
10/06/2020
4.81
 269,580 4.50 4.81 4.40 0 0 0
09/06/2020
4.50
 119,910 4.59 4.60 4.40 2,000 0 0.0
08/06/2020
4.59
 162,760 4.39 4.68 4.49 0 0 0
05/06/2020
4.39
 56,620 4.41 4.41 4.30 0 0 0
04/06/2020
4.41
 73,230 4.41 4.45 4.32 0 0 0
03/06/2020
4.41
 115,050 4.30 4.47 4.30 0 0 0
02/06/2020
4.30
 130,030 4.20 4.35 4.20 2,000 0 0.0
01/06/2020
4.20
 143,880 4.25 4.40 4.20 0 0 0
29/05/2020
4.25
 36,690 4.31 4.31 4.20 0 0 0
28/05/2020
4.31
 45,650 4.40 4.54 4.22 0 0 0
27/05/2020
4.40
 326,120 4.15 4.44 4.15 0 0 0
26/05/2020
4.15
 65,990 4.30 4.30 4.10 0 0 0
25/05/2020
4.30
 63,950 4.30 4.30 4.05 0 0 0
22/05/2020
4.30
 87,800 4.40 4.40 4.20 0 0 0
21/05/2020
4.40
 91,280 4.40 4.60 4.20 0 0 0
20/05/2020
4.40
 26,700 4.26 4.40 4.20 0 0 0
19/05/2020
4.26
 197,620 4.50 4.51 4.26 0 0 0
18/05/2020
4.50
 103,510 4.50 4.54 4.30 0 0 0
15/05/2020
4.50
 53,130 4.60 4.79 4.50 0 0 0
14/05/2020
4.60
 278,040 4.54 4.70 4.50 0 0 0
13/05/2020
4.54
 223,470 4.25 4.54 4.54 0 0 0
12/05/2020
4.25
 123,970 3.98 4.25 4.25 0 0 0
11/05/2020
3.98
 164,210 3.72 3.98 3.72 0 0 0
08/05/2020
3.72
 72,790 3.60 3.75 3.60 0 0 0
07/05/2020
3.60
 58,200 3.63 3.64 3.51 0 0 0
06/05/2020
3.63
 63,380 3.65 3.73 3.60 0 0 0
05/05/2020
3.65
 40,200 3.55 3.70 3.58 0 0 0
04/05/2020
3.55
 49,460 3.49 3.72 3.49 0 0 0
29/04/2020
3.49
 129,690 3.27 3.49 3.35 0 0 0
28/04/2020
3.27
 217,180 3.50 3.50 3.26 17,550 0 0.1
27/04/2020
3.50
 174,810 3.76 3.76 3.50 0 0 0
24/04/2020
3.76
 50,290 3.59 3.84 3.50 0 0 0
23/04/2020
3.59
 184,660 3.43 3.67 3.50 0 4,500 -0.0
22/04/2020
3.43
 211,780 3.68 3.68 3.43 0 0 0
21/04/2020
3.68
 161,350 3.95 3.95 3.68 350 0 0.0
20/04/2020
3.95
 307,800 3.70 3.95 3.65 0 0 0
17/04/2020
3.70
 269,020 3.70 3.80 3.45 650 0 0.0
16/04/2020
3.70
 118,130 3.73 3.76 3.47 1,750 0 0.0
15/04/2020
3.73
 68,800 3.98 4 3.73 0 0 0
14/04/2020
3.98
 248,000 3.76 4.02 3.80 0 0 0
13/04/2020
3.76
 89,970 3.52 3.76 3.69 0 0 0
10/04/2020
3.52
 326,300 3.29 3.52 3.48 0 3,000 -0.0
09/04/2020
3.29
 288,220 3.08 3.29 3.08 0 0 0
08/04/2020
3.08
 104,050 2.93 3.09 2.78 0 0 0
07/04/2020
2.93
 48,170 2.76 2.95 2.76 1,000 0 0.0
06/04/2020
2.76
 354,770 2.58 2.76 2.58 0 0 0
03/04/2020
2.58
 197,640 2.48 2.64 2.48 0 0 0
01/04/2020
2.48
 70,090 2.48 2.57 2.31 0 0 0
31/03/2020
2.48
 117,710 2.66 2.70 2.48 500 0 0.0
30/03/2020
2.66
 18,930 2.85 2.85 2.66 500 0 0.0
27/03/2020
2.85
 34,810 2.90 2.90 2.70 0 0 0
26/03/2020
2.90
 78,860 2.92 2.92 2.72 0 0 0
25/03/2020
2.92
 41,690 2.96 2.96 2.78 50 0 0.0
24/03/2020
2.96
 88,480 2.98 2.99 2.78 100 100 -0
23/03/2020
2.98
 51,830 3.20 3.20 2.98 0 0 0
20/03/2020
3.20
 52,930 3.40 3.50 3.17 1,010 0 0.0
19/03/2020
3.40
 59,500 3.50 3.70 3.26 110 140 -0.0
18/03/2020
3.50
 54,120 3.50 3.70 3.35 0 0 0
17/03/2020
3.50
 156,110 3.63 3.80 3.38 0 132,870 -0.4
16/03/2020
3.63
 29,240 3.90 4.04 3.63 0 23,640 -0.1
13/03/2020
3.90
 68,570 4.19 4.19 3.90 2,000 200 0.0
12/03/2020
4.19
 69,920 4.03 4.19 3.75 0 380 -0.0
11/03/2020
4.03
 102,110 4.33 4.45 4.03 10 79,660 -0.3
10/03/2020
4.33
 13,410 4.40 4.45 4.13 0 100 -0.0
09/03/2020
4.40
 45,410 4.67 4.67 4.35 80 0 0.0
06/03/2020
4.67
 28,510 4.60 4.67 4.50 0 200 -0.0
05/03/2020
4.60
 27,030 4.60 4.80 4.45 0 0 0
04/03/2020
4.60
 21,530 4.68 4.68 4.60 0 19,130 -0.1
03/03/2020
4.68
 185,360 4.68 5 4.60 0 159,950 -0.8
02/03/2020
4.68
 96,680 5.03 5.03 4.68 1,000 69,080 -0.3
28/02/2020
5.03
 115,940 5.40 5.40 5.03 760 96,330 -0.5
27/02/2020
5.40
 11,350 5.40 5.60 5.40 0 0 0
26/02/2020
5.40
 23,040 5.60 5.70 5.40 0 11,770 -0.1
25/02/2020
5.60
 8,600 5.55 5.60 5.55 0 0 0
24/02/2020
5.55
 7,340 5.70 5.70 5.55 0 0 0
21/02/2020
5.70
 10,030 5.79 5.80 5.60 0 0 0
20/02/2020
5.79
 7,250 5.79 5.80 5.70 10 0 0
19/02/2020
5.79
 3,910 5.79 5.79 5.70 10 0 0
18/02/2020
5.79
 11,840 5.70 5.80 5.68 20 0 0.0
17/02/2020
5.70
 5,560 5.76 5.80 5.53 0 60 -0.0
14/02/2020
5.76
 5,460 5.80 5.80 5.60 0 0 0
13/02/2020
5.80
 39,750 5.78 5.96 5.70 0 0 0
12/02/2020
5.78
 12,900 5.70 5.84 5.70 100 0 0.0
11/02/2020
5.70
 8,530 5.70 5.70 5.60 100 0 0.0
10/02/2020
5.70
 338,730 5.80 5.80 5.70 0 1,000 -0.0
07/02/2020
5.80
 65,210 5.88 5.88 5.80 0 0 0
06/02/2020
5.88
 97,990 5.86 5.90 5.70 0 100 -0.0
05/02/2020
5.86
 70,390 5.90 5.90 5.70 0 0 0
04/02/2020
5.90
 43,970 5.60 5.90 5.50 0 500 -0.0
03/02/2020
5.60
 48,250 5.31 5.65 4.95 100 1,000 -0.0
31/01/2020
5.31
 26,580 5.70 5.80 5.31 1,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |