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)
22/06/2018
5.15
 18,720 5.20 5.21 5.14 0 0 0
21/06/2018
5.20
 59,830 5.14 5.20 5.14 500 0 0.0
20/06/2018
5.14
 41,520 5.13 5.25 5.14 0 0 0
19/06/2018
5.13
 60,000 5.50 5.50 5.13 0 0 0
18/06/2018
5.50
 135,860 5.57 5.69 5.40 0 0 0
15/06/2018
5.57
 150,700 5.56 5.69 5.56 0 0 0
14/06/2018
5.56
 91,390 5.55 5.62 5.55 400 0 0.0
13/06/2018
5.55
 43,500 5.70 5.75 5.55 0 0 0
12/06/2018
5.70
 38,710 5.72 5.72 5.55 4,190 0 0.0
11/06/2018
5.72
 44,140 5.79 5.80 5.72 0 0 0
08/06/2018
5.79
 235,210 5.73 5.79 5.71 50,000 0 0.3
07/06/2018
5.73
 276,130 5.70 5.79 5.70 30,000 0 0.2
06/06/2018
5.70
 47,990 5.75 5.99 5.70 0 0 0
05/06/2018
5.75
 54,180 5.52 5.83 5.60 0 0 0
04/06/2018
5.52
 43,270 5.50 5.60 5.49 0 0 0
01/06/2018
5.50
 145,070 5.55 5.55 5.50 0 0 0
31/05/2018
5.55
 103,530 5.50 5.60 5.50 0 0 0
30/05/2018
5.50
 142,840 5.59 5.68 5.26 0 0 0
29/05/2018
5.59
 89,670 5.49 5.60 5.30 0 6,270 -0.0
28/05/2018
5.49
 177,420 5.90 6 5.49 0 0 0
25/05/2018
5.90
 122,810 6.10 6.10 5.90 0 0 0
24/05/2018
6.10
 84,630 6.07 6.20 6.04 0 0 0
23/05/2018
6.07
 170,470 6.07 6.15 6.05 900 0 0.0
22/05/2018
6.07
 326,310 6.52 6.70 6.07 0 0 0
21/05/2018
6.52
 28,380 6.79 6.79 6.45 0 0 0
18/05/2018
6.79
 92,720 6.80 6.90 6.70 0 240 -0.0
17/05/2018
6.80
 135,900 6.80 6.93 6.68 0 0 0
16/05/2018
6.80
 318,010 6.49 6.94 6.50 0 0 0
15/05/2018
6.49
 136,140 6.37 6.60 6.26 0 290 -0.0
14/05/2018
6.37
 2,200 6.30 6.39 6.25 0 10 -0
11/05/2018
6.30
 59,740 6.35 6.45 6.20 0 0 0
10/05/2018
6.35
 107,840 6.35 6.58 6.35 0 0 0
09/05/2018
6.35
 40,060 6.35 6.40 6.20 300 0 0.0
08/05/2018
6.35
 44,280 6.35 6.40 6.26 0 0 0
07/05/2018
6.35
 84,640 6.12 6.39 6.12 0 0 0
04/05/2018
6.12
 65,330 6.19 6.30 6.11 0 0 0
03/05/2018
6.19
 82,620 6.13 6.30 6.02 0 0 0
02/05/2018
6.13
 176,520 6.43 6.43 6.10 16,180 0 0.1
27/04/2018
6.43
 156,880 6.65 6.65 6.21 0 0 0
26/04/2018
6.65
 246,310 6.80 7 6.65 0 0 0
24/04/2018
6.80
 66,450 6.84 7 6.75 100 10 0.0
23/04/2018
6.84
 124,600 7.05 7.10 6.80 0 0 0
20/04/2018
7.05
 104,540 7.10 7.10 6.97 0 0 0
19/04/2018
7.10
 130,090 7.10 7.30 7.01 0 0 0
18/04/2018
7.10
 56,740 7.13 7.18 7.09 0 0 0
17/04/2018
7.13
 58,660 7.19 7.20 7.13 0 0 0
16/04/2018
7.19
 57,730 7.10 7.20 7.09 0 0 0
13/04/2018
7.10
 33,270 7.20 7.30 7.05 0 0 0
12/04/2018
7.20
 106,620 7.10 7.30 7.03 2,340 0 0.0
11/04/2018
7.10
 184,600 7.12 7.37 7.05 0 0 0
10/04/2018
7.12
 163,770 7.11 7.20 7.07 0 100 -0.0
09/04/2018
7.11
 287,420 7.32 7.32 7.10 0 0 0
06/04/2018
7.32
 176,630 7.68 7.68 7.32 2,850 0 0.0
05/04/2018
7.68
 81,920 7.65 7.70 7.44 100 100 -0
04/04/2018
7.65
 361,260 7.65 8.15 7.65 0 0 0
03/04/2018
7.65
 760,200 7.15 7.65 6.95 0 0 0
02/04/2018
7.15
 149,690 7.20 7.40 7.10 0 0 0
30/03/2018
7.20
 156,120 7.21 7.21 7.17 0 0 0
29/03/2018
7.21
 144,990 7.25 7.40 7.21 0 0 0
28/03/2018
7.25
 62,490 7.22 7.45 7.20 0 0 0
27/03/2018
7.22
 266,270 7.30 7.56 7.20 0 0 0
26/03/2018
7.30
 278,190 7.67 7.80 7.30 0 0 0
23/03/2018
7.67
 199,880 7.71 7.71 7.45 0 0 0
22/03/2018
7.71
 278,760 7.60 8 7.70 0 0 0
21/03/2018
7.60
 198,670 7.60 8 7.60 0 0 0
20/03/2018
7.60
 79,050 7.76 7.76 7.51 0 100 -0.0
19/03/2018
7.76
 140,030 7.62 7.77 7.62 0 0 0
16/03/2018
7.62
 158,800 7.62 7.70 7.45 0 10,000 -0.1
15/03/2018
7.62
 148,950 7.45 7.78 7.36 0 0 0
14/03/2018
7.45
 204,330 7.50 7.50 7.35 1,500 0 0.0
13/03/2018
7.50
 291,580 7.62 7.75 7.45 1,000 2,000 -0.0
12/03/2018
7.62
 98,290 7.65 7.95 7.60 0 0 0
09/03/2018
7.65
 151,080 7.90 7.90 7.45 0 0 0
08/03/2018
7.90
 110,900 7.80 8.05 7.83 0 0 0
07/03/2018
7.80
 288,550 8.20 8.20 7.65 8,360 0 0.1
06/03/2018
8.20
 214,920 8.30 8.30 8.10 0 0 0
05/03/2018
8.30
 321,830 8.55 8.75 8.30 4,000 0 0.0
02/03/2018
8.55
 191,200 8.33 8.63 8.20 4,000 0 0.0
01/03/2018
8.33
 449,820 8.33 8.80 8.33 5,000 0 0.0
28/02/2018
8.33
 704,760 7.79 8.33 7.85 0 1,000 -0.0
27/02/2018
7.79
 97,340 7.80 7.88 7.65 2,000 100 0.0
26/02/2018
7.80
 435,610 7.69 8.10 7.40 950 0 0.0
23/02/2018
7.69
 157,380 7.43 7.82 7.45 1,000 0 0.0
22/02/2018
7.43
 145,170 7.74 7.74 7.41 0 0 0
21/02/2018
7.74
 106,750 7.78 7.90 7.70 0 0 0
13/02/2018
7.78
 140,010 7.34 7.80 7.60 1,800 0 0.0
12/02/2018
7.34
 143,190 6.86 7.34 6.86 7,150 0 0.1
09/02/2018
6.86
 593,030 7.35 7.35 6.84 0 90 -0.0
08/02/2018
7.35
 141,620 7.55 7.60 7.35 400 0 0.0
07/02/2018
7.55
 263,250 7.36 7.85 7.40 0 0 0
06/02/2018
7.36
 447,020 7.91 7.91 7.36 70 240 -0.0
05/02/2018
7.91
 223,720 8.50 8.50 7.91 0 0 0
02/02/2018
8.50
 211,940 8.50 8.76 8.50 0 0 0
01/02/2018
8.50
 237,320 8.88 9.10 8.50 0 0 0
31/01/2018
8.88
 409,670 8.30 8.88 8.30 0 10,600 -0.1
30/01/2018
8.30
 456,020 8.33 8.33 8.02 0 0 0
29/01/2018
8.33
 464,670 8.83 8.83 8.31 21,850 130 0.2
26/01/2018
8.83
 939,040 9.49 9.49 8.83 1,600 0 0.0
25/01/2018
9.49
 2,210,510 10.20 10.20 9.49 215,000 0 2.0
22/01/2018
10.20
 910,960 9.60 10.25 9.40 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |