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)
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
30/01/2020
5.70
 10,790 5.86 5.86 5.70 0 0 0
22/01/2020
5.86
 37,910 5.79 6 5.80 0 3,600 -0.0
21/01/2020
5.79
 254,620 5.70 5.80 5.70 0 100 -0.0
20/01/2020
5.70
 86,710 5.70 5.70 5.70 0 0 0
17/01/2020
5.70
 26,870 5.70 5.70 5.70 0 0 0
16/01/2020
5.70
 15,160 5.70 5.98 5.70 0 0 0
15/01/2020
5.70
 49,670 5.70 5.70 5.70 0 0 0
14/01/2020
5.70
 46,630 5.70 5.75 5.61 0 0 0
13/01/2020
5.70
 175,260 5.72 5.75 5.70 0 0 0
10/01/2020
5.72
 355,950 5.71 5.79 5.70 100 0 0.0
09/01/2020
5.71
 51,250 5.70 5.71 5.70 0 0 0
08/01/2020
5.70
 85,300 5.70 5.90 5.70 0 240 -0.0
07/01/2020
5.70
 333,510 5.70 5.79 5.70 0 0 0
06/01/2020
5.70
 286,630 5.55 5.80 5.64 100 0 0.0
03/01/2020
5.55
 73,040 5.64 5.64 5.50 0 0 0
02/01/2020
5.64
 3,060 5.60 5.70 5.56 0 0 0
31/12/2019
5.60
 28,980 5.59 5.80 5.30 0 0 0
30/12/2019
5.59
 22,100 5.60 5.70 5.50 0 0 0
27/12/2019
5.60
 25,120 5.78 5.80 5.60 0 0 0
26/12/2019
5.78
 29,500 5.43 5.80 5.40 100 0 0.0
25/12/2019
5.43
 22,660 5.44 5.50 5.43 0 0 0
24/12/2019
5.44
 8,320 5.50 5.50 5.44 0 0 0
23/12/2019
5.50
 48,200 5.40 5.60 5.44 0 0 0
20/12/2019
5.40
 28,810 5.40 5.40 5.36 100 0 0.0
19/12/2019
5.40
 40,060 5.42 5.49 5.36 0 0 0
18/12/2019
5.42
 92,620 5.40 5.43 5.30 0 0 0
17/12/2019
5.40
 38,750 5.30 5.43 5.30 0 0 0
16/12/2019
5.30
 4,370 5.45 5.53 5.30 0 0 0
13/12/2019
5.45
 58,660 5.44 5.60 5.45 0 0 0
12/12/2019
5.44
 37,690 5.10 5.45 5.10 0 0 0
11/12/2019
5.10
 28,440 5.32 5.32 5.10 0 0 0
10/12/2019
5.32
 58,570 5.53 5.53 5.30 0 0 0
09/12/2019
5.53
 16,340 5.70 5.85 5.51 0 0 0
06/12/2019
5.70
 18,340 5.89 5.89 5.70 0 0 0
05/12/2019
5.89
 10,750 5.65 5.99 5.62 0 0 0
04/12/2019
5.65
 8,430 5.68 5.79 5.51 0 0 0
03/12/2019
5.68
 9,830 5.92 5.92 5.66 0 0 0
02/12/2019
5.92
 25,250 5.93 6 5.70 0 0 0
29/11/2019
5.93
 14,020 5.95 5.97 5.93 100 0 0.0
28/11/2019
5.95
 242,350 6 6 5.93 100 0 0.0
27/11/2019
6
 259,520 6 6.10 6 0 0 0
26/11/2019
6
 70,140 6 6 5.90 150 0 0.0
25/11/2019
6
 160,380 5.80 6.05 5.80 0 0 0
22/11/2019
5.80
 35,380 5.85 5.90 5.50 1,630 0 0.0
21/11/2019
5.85
 65,500 6 6 5.73 0 0 0
20/11/2019
6
 6,240 5.97 6 5.85 0 0 0
19/11/2019
5.97
 31,190 6.18 6.18 5.95 0 0 0
18/11/2019
6.18
 169,120 6.10 6.18 5.81 0 650 -0.0
15/11/2019
6.10
 286,020 6.19 6.20 5.90 0 10,000 -0.1
14/11/2019
6.19
 225,070 6.20 6.24 6.12 0 10,500 -0.1
13/11/2019
6.20
 132,150 6 6.25 5.91 0 0 0
12/11/2019
6
 166,550 5.93 6 5.55 0 0 0
11/11/2019
5.93
 201,690 6.20 6.30 5.93 0 0 0
08/11/2019
6.20
 652,490 5.90 6.30 5.70 100 0 0.0
07/11/2019
5.90
 109,270 5.80 5.90 5.60 0 1,650 -0.0
06/11/2019
5.80
 191,690 5.52 5.90 5.30 0 0 0
05/11/2019
5.52
 610,600 5.40 5.62 5.40 0 0 0
04/11/2019
5.40
 144,240 5.24 5.58 5.23 0 0 0
01/11/2019
5.24
 337,340 4.90 5.24 4.98 0 0 0
31/10/2019
4.90
 151,210 4.77 4.99 4.70 0 0 0
30/10/2019
4.77
 101,130 4.76 4.92 4.55 0 0 0
29/10/2019
4.76
 256,550 4.45 4.76 4.45 0 0 0
28/10/2019
4.45
 22,240 4.45 4.50 4.45 0 0 0
25/10/2019
4.45
 157,980 4.27 4.45 4.29 0 0 0
24/10/2019
4.27
 95,950 4.20 4.28 4.20 0 0 0
23/10/2019
4.20
 85,530 4.25 4.25 4.20 0 0 0
22/10/2019
4.25
 11,990 4.29 4.30 4.20 0 0 0
21/10/2019
4.29
 84,430 4.25 4.32 4.20 0 0 0
18/10/2019
4.25
 36,160 4.30 4.30 4.21 0 0 0
17/10/2019
4.30
 25,200 4.20 4.34 4.20 10,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |