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)
28/05/2019
5.05
 66,970 4.96 5.05 4.96 0 0 0
27/05/2019
4.96
 73,640 4.95 5 4.94 0 0 0
24/05/2019
4.95
 299,110 5.16 5.16 4.95 0 0 0
23/05/2019
5.16
 101,300 5.25 5.25 5.10 0 0 0
22/05/2019
5.25
 79,880 5.43 5.60 5.15 0 0 0
21/05/2019
5.43
 53,480 5.49 5.49 5.40 0 0 0
20/05/2019
5.49
 186,890 5.33 5.50 5.33 0 0 0
17/05/2019
5.33
 177,650 5.35 5.49 5.33 0 0 0
16/05/2019
5.35
 137,260 5.50 5.60 5.35 0 0 0
15/05/2019
5.50
 222,790 5.35 5.66 5.36 0 0 0
14/05/2019
5.35
 383,380 5 5.35 4.95 0 0 0
13/05/2019
5
 55,950 5.09 5.14 5 0 0 0
10/05/2019
5.09
 97,480 4.93 5.10 5 0 0 0
09/05/2019
4.93
 57,560 5.05 5.06 4.90 0 0 0
08/05/2019
5.05
 127,130 4.96 5.10 4.96 0 0 0
07/05/2019
4.96
 111,340 4.90 5 4.95 0 700 -0.0
06/05/2019
4.90
 153,310 5 5 4.83 0 0 0
03/05/2019
5
 57,730 5.15 5.15 5 0 0 0
02/05/2019
5.15
 312,920 4.93 5.19 4.93 0 240 -0.0
26/04/2019
4.93
 28,630 4.91 5 4.92 0 0 0
25/04/2019
4.91
 75,670 5 5 4.90 0 0 0
24/04/2019
5
 52,620 5 5.10 5 0 0 0
23/04/2019
5
 83,530 5.09 5.10 4.80 0 0 0
22/04/2019
5.09
 167,650 4.89 5.19 4.80 0 0 0
19/04/2019
4.89
 97,840 4.96 5.15 4.80 0 0 0
18/04/2019
4.96
 230,430 5.27 5.27 4.95 0 0 0
17/04/2019
5.27
 83,570 5.27 5.50 5.27 0 0 0
16/04/2019
5.27
 255,370 5.54 5.54 5.20 0 0 0
12/04/2019
5.54
 423,980 5.51 5.68 5.18 0 0 0
11/04/2019
5.51
 490,530 5.92 5.92 5.51 0 0 0
10/04/2019
5.92
 442,580 5.54 5.92 5.30 2,520 0 0.0
09/04/2019
5.54
 827,720 5.18 5.54 5.29 0 0 0
08/04/2019
5.18
 269,860 4.85 5.18 4.90 0 0 0
05/04/2019
4.85
 170,780 5.03 5.04 4.80 0 0 0
04/04/2019
5.03
 339,060 5.13 5.13 4.90 0 0 0
03/04/2019
5.13
 772,330 4.80 5.13 4.80 1,600 0 0.0
02/04/2019
4.80
 323,670 4.49 4.80 4.72 0 0 0
01/04/2019
4.49
 622,390 4.20 4.49 4.19 0 0 0
29/03/2019
4.20
 47,410 4.26 4.26 4.18 0 0 0
28/03/2019
4.26
 38,130 4.30 4.30 4.18 0 0 0
27/03/2019
4.30
 85,930 4.24 4.30 4.17 0 0 0
26/03/2019
4.24
 41,600 4.28 4.29 4.15 0 0 0
25/03/2019
4.28
 175,830 4.45 4.45 4.14 0 0 0
22/03/2019
4.45
 81,270 4.50 4.59 4.45 0 0 0
21/03/2019
4.50
 228,930 4.60 4.68 4.50 0 0 0
20/03/2019
4.60
 34,770 4.65 4.65 4.48 0 0 0
19/03/2019
4.65
 161,430 4.61 4.74 4.59 0 0 0
18/03/2019
4.61
 176,480 4.65 4.70 4.56 15,000 0 0.1
15/03/2019
4.65
 44,150 4.65 4.75 4.51 0 0 0
14/03/2019
4.65
 93,050 4.65 4.65 4.52 0 10,000 -0.0
13/03/2019
4.65
 109,780 4.72 4.79 4.50 3,400 0 0.0
12/03/2019
4.72
 122,820 4.60 4.76 4.65 0 0 0
11/03/2019
4.60
 87,560 4.73 4.74 4.52 5,000 0 0.0
08/03/2019
4.73
 147,730 4.95 4.95 4.63 0 0 0
07/03/2019
4.95
 202,570 4.88 5.21 4.81 0 20 -0.0
06/03/2019
4.88
 554,810 4.57 4.88 4.76 10,000 0 0.0
05/03/2019
4.57
 282,360 4.28 4.57 4.30 0 0 0
04/03/2019
4.28
 288,680 4 4.28 4.20 20 0 0
01/03/2019
4
 149,650 3.95 4.14 3.95 0 60 -0.0
28/02/2019
3.95
 334,360 3.70 3.95 3.63 0 79,460 -0.3
27/02/2019
3.70
 278,100 3.79 3.80 3.65 0 0 0
26/02/2019
3.79
 161,200 3.96 3.96 3.79 0 0 0
25/02/2019
3.96
 460,210 3.97 3.97 3.90 0 10,000 -0.0
22/02/2019
3.97
 78,220 3.97 3.98 3.90 0 23,060 -0.1
21/02/2019
3.97
 37,530 3.97 4 3.90 0 550 -0.0
20/02/2019
3.97
 77,100 4.03 4.03 3.97 0 2,900 -0.0
19/02/2019
4.03
 35,330 4.17 4.17 4.02 0 10 -0.0
18/02/2019
4.17
 112,380 4.19 4.19 4.12 0 21,000 -0.1
15/02/2019
4.19
 112,060 4.13 4.20 4.10 0 23,400 -0.1
14/02/2019
4.13
 10,080 4.22 4.22 4.13 0 0 0
13/02/2019
4.22
 269,810 3.98 4.25 3.97 0 64,500 -0.3
12/02/2019
3.98
 43,480 4.02 4.02 3.95 0 710 -0.0
11/02/2019
4.02
 38,170 3.95 4.05 3.70 0 21,900 -0.1
01/02/2019
3.95
 41,750 3.95 4.05 3.88 0 0 0
31/01/2019
3.95
 26,010 4.12 4.12 3.90 0 0 0
30/01/2019
4.12
 42,090 4.11 4.17 4 0 0 0
29/01/2019
4.11
 251,840 3.90 4.17 3.63 0 0 0
28/01/2019
3.90
 190,630 4.14 4.14 3.90 0 0 0
25/01/2019
4.14
 34,960 4.39 4.39 4.10 0 0 0
24/01/2019
4.39
 6,410 4.43 4.43 4.20 0 0 0
23/01/2019
4.43
 124,240 4.35 4.43 4.06 1,000 0 0.0
22/01/2019
4.35
 221,820 4.65 4.65 4.35 0 0 0
21/01/2019
4.65
 18,920 4.69 4.88 4.65 0 0 0
18/01/2019
4.69
 27,850 4.70 4.85 4.69 0 0 0
17/01/2019
4.70
 47,210 4.86 4.86 4.70 0 0 0
16/01/2019
4.86
 3,970 4.91 4.91 4.80 0 0 0
15/01/2019
4.91
 30 4.91 5 4.91 0 0 0
14/01/2019
4.91
 16,800 4.89 5 4.71 0 0 0
11/01/2019
4.89
 15,270 4.89 4.98 4.70 0 1,200 -0.0
10/01/2019
4.89
 112,920 4.95 4.95 4.70 0 0 0
09/01/2019
4.95
 5,620 4.79 4.95 4.60 0 0 0
08/01/2019
4.79
 28,770 4.80 4.80 4.50 0 0 0
07/01/2019
4.80
 24,040 4.80 4.99 4.66 0 0 0
04/01/2019
4.80
 11,630 4.77 5 4.70 0 0 0
03/01/2019
4.77
 22,390 4.93 4.93 4.77 0 0 0
02/01/2019
4.93
 60,510 5.17 5.17 4.93 0 0 0
28/12/2018
5.17
 51,840 5.17 5.20 5 0 0 0
27/12/2018
5.17
 12,960 5.04 5.30 5.11 0 0 0
26/12/2018
5.04
 170 5.04 5.04 5 0 0 0
25/12/2018
5.04
 15,310 5.10 5.10 4.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |