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

3
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
(2026-02-23) 		-0.20 -6.25% 545,100 0 0
3
3.20
3
2 tháng
(2026-01-19) 		-0.30 -9.09% 2,013,700 0 0
3
3.70
3
3 tháng
(2025-12-18) 		0.10 3.45% 2,977,100 0 0
2.70
3.70
3
6 tháng
(2025-09-19) 		-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
(2024-03-28) 		-1.30 -30.23% 33,517,919 -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
(2021-04-13) 		-4.99 -62.45% 408,951,382 -494,602 -1.6
2.30
14.70
3
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/07/2020
5.02
 52,060 5.02 5.02 4.94 0 0 0
22/07/2020
5.02
 110,700 5.17 5.17 4.95 0 0 0
21/07/2020
5.17
 89,840 5.18 5.25 5.11 0 0 0
20/07/2020
5.18
 192,590 5.11 5.19 5.10 0 0 0
17/07/2020
5.11
 37,060 5.07 5.12 5.10 0 0 0
16/07/2020
5.07
 47,890 5.14 5.14 5.07 100 0 0.0
15/07/2020
5.14
 74,010 5.08 5.15 5.05 0 0 0
14/07/2020
5.08
 60,200 5.16 5.16 5.03 0 0 0
13/07/2020
5.16
 54,100 5.10 5.20 5.10 0 0 0
10/07/2020
5.10
 47,840 5.29 5.29 5.10 0 0 0
09/07/2020
5.29
 85,680 5.23 5.29 5.10 0 0 0
08/07/2020
5.23
 25,970 5.25 5.25 5.05 0 710 -0.0
07/07/2020
5.25
 58,840 5.17 5.25 5.17 0 0 0
06/07/2020
5.17
 92,430 5.20 5.20 4.97 0 0 0
03/07/2020
5.20
 128,640 5.25 5.40 5.11 0 0 0
02/07/2020
5.25
 277,720 4.91 5.25 4.93 0 0 0
01/07/2020
4.91
 47,460 4.90 5.10 4.70 0 0 0
30/06/2020
4.90
 163,190 5.26 5.40 4.90 0 0 0
29/06/2020
5.26
 299,920 5.65 5.65 5.26 0 0 0
26/06/2020
5.65
 341,380 5.65 5.74 5.26 0 0 0
25/06/2020
5.65
 296,710 5.43 5.69 5.30 0 0 0
24/06/2020
5.43
 703,220 5.08 5.43 5.15 0 17,610 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |