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)
24/12/2018
5.10
 17,060 5.05 5.40 5.05 0 0 0
21/12/2018
5.05
 11,870 5.18 5.18 5.03 0 0 0
20/12/2018
5.18
 2,930 5.06 5.19 5.02 0 0 0
19/12/2018
5.06
 38,100 5.19 5.19 5.06 0 0 0
18/12/2018
5.19
 127,890 5.21 5.21 5.02 0 0 0
17/12/2018
5.21
 12,120 5.28 5.28 5.21 0 0 0
14/12/2018
5.28
 90,830 5.20 5.32 5.20 15,300 0 0.1
13/12/2018
5.20
 142,280 5.25 5.25 5.20 17,600 0 0.1
12/12/2018
5.25
 3,780 5.26 5.26 5.22 0 0 0
11/12/2018
5.26
 34,770 5.26 5.26 5.20 17,600 25,150 -0.0
10/12/2018
5.26
 13,870 5.26 5.34 5.21 0 0 0
07/12/2018
5.26
 72,750 5.27 5.27 5.18 16,000 0 0.1
06/12/2018
5.27
 17,870 5.27 5.27 5.20 3,900 0 0.0
05/12/2018
5.27
 44,690 5.30 5.30 5.18 6,000 0 0.0
04/12/2018
5.30
 3,560 5.28 5.35 5.21 0 0 0
03/12/2018
5.28
 30,600 5.20 5.30 5.20 1,400 0 0.0
30/11/2018
5.20
 30,180 5.24 5.24 5.17 17,600 0 0.1
29/11/2018
5.24
 63,080 5.24 5.24 5.20 1,160 0 0.0
28/11/2018
5.24
 52,350 5.21 5.24 5.20 17,600 0 0.1
27/11/2018
5.21
 55,690 5.20 5.27 5.20 4,900 3,300 0.0
26/11/2018
5.20
 74,840 5.28 5.28 5.20 0 0 0
23/11/2018
5.28
 37,630 5.35 5.35 5.18 0 0 0
22/11/2018
5.35
 6,920 5.43 5.43 5.23 0 0 0
21/11/2018
5.43
 45,630 5.20 5.43 5.16 5,410 0 0.0
20/11/2018
5.20
 23,640 5.20 5.20 5.15 0 0 0
19/11/2018
5.20
 33,300 5.19 5.30 5.13 11,110 0 0.1
16/11/2018
5.19
 46,560 5.23 5.23 5.13 13,200 0 0.1
15/11/2018
5.23
 38,930 5.20 5.23 5.15 9,400 0 0.0
14/11/2018
5.20
 11,650 5.25 5.25 5.11 0 0 0
13/11/2018
5.25
 29,700 5.25 5.25 5.10 19,430 0 0.1
12/11/2018
5.25
 92,720 5.37 5.37 5.10 21,600 0 0.1
09/11/2018
5.37
 88,940 5.30 5.40 5.20 22,000 0 0.1
08/11/2018
5.30
 33,670 5.43 5.43 5.30 0 0 0
07/11/2018
5.43
 43,050 5.24 5.49 5.25 0 0 0
06/11/2018
5.24
 116,940 5.23 5.50 5.20 11,990 0 0.1
05/11/2018
5.23
 42,610 5.20 5.40 5.20 8,570 0 0.0
02/11/2018
5.20
 70,010 5.20 5.40 5.20 0 0 0
01/11/2018
5.20
 36,910 5.45 5.50 5.20 0 0 0
31/10/2018
5.45
 237,670 5.10 5.45 5.10 0 0 0
30/10/2018
5.10
 50,760 5.05 5.10 5.05 0 0 0
29/10/2018
5.05
 34,890 5.18 5.18 5.04 0 0 0
26/10/2018
5.18
 109,390 4.85 5.18 5 0 0 0
25/10/2018
4.85
 120,600 5.05 5.05 4.70 0 0 0
24/10/2018
5.05
 90,480 5.28 5.30 5.05 0 0 0
23/10/2018
5.28
 91,930 5.36 5.44 5.20 0 0 0
22/10/2018
5.36
 348,600 5.75 5.75 5.35 0 0 0
19/10/2018
5.75
 36,160 5.75 5.75 5.70 0 0 0
18/10/2018
5.75
 30,080 5.80 5.83 5.73 0 0 0
17/10/2018
5.80
 51,680 5.80 5.95 5.80 0 0 0
16/10/2018
5.80
 39,500 5.70 5.88 5.70 0 0 0
15/10/2018
5.70
 65,570 5.85 5.90 5.69 0 0 0
12/10/2018
5.85
 112,650 5.77 6.07 5.40 0 0 0
11/10/2018
5.77
 503,390 6.20 6.20 5.77 2,000 190 0.0
10/10/2018
6.20
 229,790 6.35 6.48 6.10 0 0 0
09/10/2018
6.35
 155,580 6.40 6.50 6.24 0 0 0
08/10/2018
6.40
 217,810 6.77 6.77 6.40 0 0 0
05/10/2018
6.77
 263,030 6.92 6.92 6.77 0 0 0
04/10/2018
6.92
 235,910 6.89 7.20 6.92 0 0 0
03/10/2018
6.89
 292,270 6.92 7.10 6.88 0 0 0
02/10/2018
6.92
 438,690 6.91 7.15 6.90 0 10,000 -0.1
01/10/2018
6.91
 168,260 7 7.16 6.91 0 0 0
28/09/2018
7
 248,420 7.08 7.20 6.97 0 1,650 -0.0
27/09/2018
7.08
 351,930 7 7.13 6.85 0 0 0
26/09/2018
7
 283,120 7.15 7.19 7 0 9,230 -0.1
25/09/2018
7.15
 432,960 6.80 7.27 6.90 10,000 1,030 0.1
24/09/2018
6.80
 162,400 6.80 6.80 6.55 0 0 0
21/09/2018
6.80
 203,990 6.90 6.91 6.58 0 0 0
20/09/2018
6.90
 932,030 6.52 6.97 6.62 0 71,940 -0.5
19/09/2018
6.52
 638,930 6.10 6.52 6.15 0 0 0
18/09/2018
6.10
 93,210 6.10 6.12 5.91 0 0 0
17/09/2018
6.10
 249,080 6.05 6.20 5.92 0 0 0
14/09/2018
6.05
 81,260 6.17 6.19 5.95 0 0 0
13/09/2018
6.17
 399,530 6.10 6.21 6.10 0 0 0
12/09/2018
6.10
 377,530 5.79 6.17 5.75 0 0 0
11/09/2018
5.79
 39,040 5.70 5.80 5.67 0 0 0
10/09/2018
5.70
 156,270 5.79 5.80 5.70 0 0 0
07/09/2018
5.79
 72,890 5.84 5.85 5.65 0 0 0
06/09/2018
5.84
 15,930 5.88 5.89 5.70 0 0 0
05/09/2018
5.88
 125,170 5.98 5.99 5.70 0 0 0
04/09/2018
5.98
 109,300 5.90 6.09 5.80 0 0 0
31/08/2018
5.90
 56,840 5.90 6 5.80 0 0 0
30/08/2018
5.90
 46,110 5.70 5.99 5.62 0 0 0
29/08/2018
5.70
 73,990 6 6 5.70 0 0 0
28/08/2018
6
 57,400 6.10 6.10 5.92 0 0 0
27/08/2018
6.10
 137,140 6.10 6.20 6.03 0 0 0
24/08/2018
6.10
 62,390 6.10 6.12 6 0 0 0
23/08/2018
6.10
 83,320 6 6.10 6 0 21,690 -0.1
22/08/2018
6
 156,420 6.10 6.15 6 0 0 0
21/08/2018
6.10
 417,470 5.75 6.15 5.80 0 0 0
20/08/2018
5.75
 109,890 5.50 5.75 5.45 0 0 0
17/08/2018
5.50
 67,200 5.67 5.74 5.42 50 0 0.0
16/08/2018
5.67
 98,070 5.68 5.68 5.34 0 0 0
15/08/2018
5.68
 235,300 5.93 6 5.52 0 0 0
14/08/2018
5.93
 200,210 6.15 6.15 5.91 0 0 0
13/08/2018
6.15
 192,020 6.19 6.24 6.03 0 0 0
10/08/2018
6.19
 271,490 6 6.24 5.91 0 0 0
09/08/2018
6
 265,520 6.13 6.13 5.81 0 0 0
08/08/2018
6.13
 307,370 5.80 6.20 5.60 0 0 0
07/08/2018
5.80
 187,040 5.63 5.90 5.60 0 0 0
06/08/2018
5.63
 428,500 5.27 5.63 5.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |