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)
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
16/10/2019
4.20
 57,300 4.27 4.27 4.20 0 0 0
15/10/2019
4.27
 37,710 4.27 4.45 4.27 1,000 0 0.0
14/10/2019
4.27
 21,140 4.25 4.27 4.17 0 0 0
11/10/2019
4.25
 131,330 4.21 4.25 4.14 0 0 0
10/10/2019
4.21
 50,100 4.27 4.30 4.21 0 0 0
09/10/2019
4.27
 94,690 4.30 4.38 4.25 0 0 0
08/10/2019
4.30
 29,270 4.36 4.39 4.30 0 0 0
07/10/2019
4.36
 35,190 4.44 4.49 4.35 0 0 0
04/10/2019
4.44
 165,350 4.30 4.45 4.28 0 0 0
03/10/2019
4.30
 38,150 4.43 4.60 4.30 0 0 0
02/10/2019
4.43
 194,380 4.55 4.55 4.31 0 0 0
01/10/2019
4.55
 106,320 4.70 4.70 4.55 0 0 0
30/09/2019
4.70
 26,290 4.72 4.80 4.68 0 0 0
27/09/2019
4.72
 27,680 4.68 4.72 4.67 50 0 0.0
26/09/2019
4.68
 54,450 4.77 4.85 4.67 0 0 0
25/09/2019
4.77
 134,160 4.88 4.88 4.65 0 0 0
24/09/2019
4.88
 18,880 4.90 4.90 4.88 0 0 0
23/09/2019
4.90
 9,980 4.89 5.21 4.89 0 0 0
20/09/2019
4.89
 42,560 4.90 5.01 4.89 0 0 0
19/09/2019
4.90
 51,070 5.06 5.06 4.90 0 0 0
18/09/2019
5.06
 57,250 5.01 5.06 4.95 0 0 0
17/09/2019
5.01
 116,190 5.09 5.10 5.01 500 0 0.0
16/09/2019
5.09
 216,550 5.09 5.42 5.08 0 16,810 -0.1
13/09/2019
5.09
 34,870 5.10 5.10 5.02 300 0 0.0
12/09/2019
5.10
 78,530 5.10 5.10 5.01 100 0 0.0
11/09/2019
5.10
 40,690 5.06 5.10 5.06 0 0 0
10/09/2019
5.06
 149,290 5.01 5.10 5.01 0 0 0
09/09/2019
5.01
 192,440 5.02 5.16 4.99 0 0 0
06/09/2019
5.02
 133,990 5.10 5.15 5.02 0 0 0
05/09/2019
5.10
 31,330 5.19 5.19 5.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |