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

2.70
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
(2026-05-13) 		0 0% 272,500 0 0
2.60
2.80
2.70
2 tháng
(2026-04-13) 		-0.20 -6.90% 583,000 0 0
2.60
2.90
2.70
3 tháng
(2026-03-16) 		-0.30 -10% 1,022,500 0 0
2.60
3
2.70
6 tháng
(2025-12-15) 		-0.20 -6.90% 3,999,600 0 0
2.60
3.70
2.70
12 tháng
(2025-06-17) 		-0.20 -6.90% 10,211,700 -8,400 -0.0
2.60
3.70
2.70
24 tháng
(2024-06-24) 		-0.50 -15.63% 19,863,539 -17,784 -0.1
2.30
3.70
2.70
36 tháng
(2023-06-28) 		-3.70 -57.81% 90,062,438 -11,480 -0.0
2.30
6.90
2.70
60 tháng
(2021-07-08) 		-3.26 -54.70% 388,433,482 -357,802 -0.6
2.30
14.70
2.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/08/2019
6.19
 147,160 6.06 6.19 5.97 0 0 0
16/08/2019
6.06
 142,270 5.98 6.15 5.99 0 0 0
15/08/2019
5.98
 48,540 5.99 6.04 5.85 0 0 0
14/08/2019
5.99
 42,350 6.01 6.10 5.99 0 0 0
13/08/2019
6.01
 265,630 5.85 6.10 5.74 0 0 0
12/08/2019
5.85
 152,710 6.02 6.04 5.85 0 0 0
09/08/2019
6.02
 110,830 5.99 6.02 5.93 0 0 0
08/08/2019
5.99
 79,170 6.05 6.09 5.91 0 0 0
07/08/2019
6.05
 96,860 6 6.05 5.92 0 0 0
06/08/2019
6
 163,890 6.01 6.10 5.85 0 0 0
05/08/2019
6.01
 142,960 5.90 6.10 5.90 0 0 0
02/08/2019
5.90
 87,810 5.96 5.97 5.90 0 0 0
01/08/2019
5.96
 135,420 5.99 6.20 5.85 0 0 0
31/07/2019
5.99
 150,340 5.80 6 5.81 0 0 0
30/07/2019
5.80
 135,200 5.82 5.95 5.70 0 0 0
29/07/2019
5.82
 309,000 5.66 5.90 5.61 0 0 0
26/07/2019
5.66
 156,880 5.70 5.70 5.50 0 0 0
25/07/2019
5.70
 309,770 5.44 5.77 5.40 0 0 0
24/07/2019
5.44
 156,330 5.40 5.44 5.26 0 0 0
23/07/2019
5.40
 381,190 5.17 5.42 5.20 0 100,000 -0.5
22/07/2019
5.17
 211,910 5.26 5.40 5.13 0 0 0
19/07/2019
5.26
 122,620 5.30 5.40 5.26 0 0 0
18/07/2019
5.30
 105,780 5.40 5.40 5.28 0 0 0
17/07/2019
5.40
 151,730 5.40 5.40 5.31 0 0 0
16/07/2019
5.40
 299,280 5.40 5.45 5.35 0 100,000 -0.5
15/07/2019
5.40
 433,550 5.40 5.60 5.34 0 64,980 -0.4
12/07/2019
5.40
 358,870 5.05 5.40 5 0 0 0
11/07/2019
5.05
 87,390 5.09 5.10 5.05 0 0 0
10/07/2019
5.09
 77,730 5.03 5.10 4.97 0 0 0
09/07/2019
5.03
 62,880 5.01 5.10 5 0 0 0
08/07/2019
5.01
 138,200 4.99 5.10 4.93 0 0 0
05/07/2019
4.99
 168,190 4.93 5.15 4.91 0 0 0
04/07/2019
4.93
 63,120 4.96 4.98 4.92 0 0 0
03/07/2019
4.96
 62,400 4.92 4.96 4.90 0 0 0
02/07/2019
4.92
 29,780 4.96 4.96 4.90 0 0 0
01/07/2019
4.96
 59,780 4.92 4.96 4.92 0 0 0
28/06/2019
4.92
 53,990 4.92 5.09 4.92 0 0 0
27/06/2019
4.92
 161,640 4.90 4.98 4.90 0 0 0
26/06/2019
4.90
 82,820 4.85 5 4.90 0 0 0
25/06/2019
4.85
 27,530 4.86 4.90 4.85 100 0 0.0
24/06/2019
4.86
 51,920 4.87 4.90 4.86 0 0 0
21/06/2019
4.87
 25,810 4.90 4.92 4.87 0 0 0
20/06/2019
4.90
 16,940 4.83 4.90 4.82 0 0 0
19/06/2019
4.83
 30,740 4.88 4.95 4.83 0 0 0
18/06/2019
4.88
 38,780 4.89 4.89 4.82 0 0 0
17/06/2019
4.89
 37,370 4.86 4.89 4.84 0 0 0
14/06/2019
4.86
 40,830 4.86 4.95 4.86 0 0 0
13/06/2019
4.86
 28,500 4.90 4.91 4.83 0 0 0
12/06/2019
4.90
 110,080 4.90 4.92 4.88 0 0 0
11/06/2019
4.90
 99,420 4.92 4.97 4.90 0 0 0
10/06/2019
4.92
 76,710 4.91 5.07 4.92 0 0 0
07/06/2019
4.91
 17,480 4.83 5 4.82 0 0 0
06/06/2019
4.83
 223,340 4.74 4.83 4.73 600 0 0.0
05/06/2019
4.74
 83,060 4.73 4.79 4.74 0 0 0
04/06/2019
4.73
 36,700 4.70 4.75 4.66 0 0 0
03/06/2019
4.70
 94,650 4.85 4.85 4.70 0 0 0
31/05/2019
4.85
 91,380 4.93 4.99 4.85 200 0 0.0
30/05/2019
4.93
 96,020 4.93 5 4.93 0 0 0
29/05/2019
4.93
 61,670 5.05 5.05 4.93 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |