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)
24/05/2017
8.96
 267,130 8.74 8.96 8.74 0 0 0
23/05/2017
8.74
 195,670 8.83 8.83 8.66 0 0 0
22/05/2017
8.83
 595,510 8.58 9.13 8.74 0 0 0
19/05/2017
8.58
 334,910 8.63 8.66 8.57 0 0 0
18/05/2017
8.63
 197,900 8.63 8.64 8.60 0 15,000 -0.1
17/05/2017
8.63
 103,970 8.74 8.74 8.60 0 0 0
16/05/2017
8.74
 225,050 8.60 8.79 8.57 65,210 0 0.6
15/05/2017
8.60
 226,080 8.59 8.61 8.57 36,730 0 0.4
12/05/2017
8.59
 195,740 8.58 8.61 8.56 30 0 0.0
11/05/2017
8.58
 267,190 8.58 8.60 8.56 0 0 0
10/05/2017
8.58
 207,460 8.65 8.66 8.54 0 0 0
09/05/2017
8.65
 274,510 8.50 8.66 8.50 0 0 0
08/05/2017
8.50
 78,730 8.61 8.66 8.50 0 0 0
05/05/2017
8.61
 141,750 8.50 8.63 8.50 0 0 0
04/05/2017
8.50
 116,240 8.57 8.57 8.49 0 0 0
03/05/2017
8.57
 161,110 8.59 8.74 8.57 0 0 0
28/04/2017
8.59
 155,670 8.83 8.83 8.59 0 0 0
27/04/2017
8.83
 119,850 8.65 8.83 8.65 0 0 0
26/04/2017
8.65
 203,270 8.59 8.83 8.64 600 0 0.0
25/04/2017
8.59
 134,000 8.57 8.66 8.52 0 0 0
24/04/2017
8.57
 171,790 8.59 8.60 8.48 0 0 0
21/04/2017
8.59
 93,470 8.66 8.70 8.57 0 0 0
20/04/2017
8.66
 57,800 8.74 8.74 8.62 0 0 0
19/04/2017
8.74
 168,050 8.58 8.74 8.58 0 0 0
18/04/2017
8.58
 142,720 8.57 8.66 8.56 0 0 0
17/04/2017
8.57
 590,140 8.79 8.87 8.57 10 0 0.0
14/04/2017
8.79
 292,930 8.92 8.96 8.74 0 0 0
13/04/2017
8.92
 111,760 8.96 8.96 8.87 0 0 0
12/04/2017
8.96
 150,360 8.92 9.00 8.87 0 0 0
11/04/2017
8.92
 113,320 8.87 9.09 8.92 0 0 0
10/04/2017
8.87
 205,520 9.00 9.05 8.87 0 0 0
07/04/2017
9.00
 227,620 8.87 9.00 8.87 0 0 0
05/04/2017
8.87
 146,590 8.83 9.00 8.83 0 0 0
04/04/2017
8.83
 331,710 8.96 8.96 8.79 0 0 0
03/04/2017
8.96
 142,450 9.09 9.09 8.92 0 0 0
31/03/2017
9.09
 337,100 9.05 9.26 9.09 0 0 0
30/03/2017
9.05
 361,540 8.96 9.13 8.96 100 0 0.0
29/03/2017
8.96
 352,920 8.79 9.00 8.87 0 25,000 -0.3
28/03/2017
8.79
 254,550 8.70 8.79 8.66 30 0 0.0
27/03/2017
8.70
 436,700 8.87 8.92 8.70 0 76,400 -0.8
24/03/2017
8.87
 336,590 8.92 8.92 8.79 0 61,000 -0.6
23/03/2017
8.92
 93,570 8.92 9.05 8.87 0 0 0
22/03/2017
8.92
 343,660 9.00 9.05 8.87 0 39,500 -0.4
21/03/2017
9.00
 350,090 8.92 9.05 8.87 61,800 5,050 0.6
20/03/2017
8.92
 175,930 8.92 9.00 8.92 0 0 0
17/03/2017
8.92
 179,140 9.00 9.05 8.92 0 0 0
16/03/2017
9.00
 166,500 8.96 9.05 8.96 0 0 0
15/03/2017
8.96
 179,260 8.87 9.00 8.83 0 5,000 -0.1
14/03/2017
8.87
 237,990 8.92 9.09 8.83 0 19,400 -0.2
13/03/2017
8.92
 264,370 8.92 8.92 8.79 0 0 0
10/03/2017
8.92
 508,350 9.05 9.05 8.83 0 0 0
09/03/2017
9.05
 916,750 9.09 9.13 8.92 0 0 0
08/03/2017
9.09
 287,010 8.96 9.22 8.96 10,000 15,330 -0.1
07/03/2017
8.96
 393,770 9.00 9.09 8.96 0 28,000 -0.3
06/03/2017
9.00
 185,590 8.96 9.13 8.96 0 47,000 -0.5
03/03/2017
8.96
 292,490 8.96 9.05 8.92 1,000 0 0.0
02/03/2017
8.96
 199,510 9.00 9.09 8.92 1,500 0 0.0
01/03/2017
9.00
 616,410 9.17 9.22 8.92 0 0 0
28/02/2017
9.17
 536,110 9.52 9.69 9.09 0 0 0
27/02/2017
9.52
 385,610 9.69 9.69 9.43 0 0 0
24/02/2017
9.69
 377,180 9.69 9.87 9.65 0 0 0
23/02/2017
9.69
 532,410 9.87 9.87 9.52 4,500 0 0.1
22/02/2017
9.87
 866,140 9.52 9.91 9.52 18,550 0 0.2
21/02/2017
9.52
 827,980 9.26 9.56 9.26 0 0 0
20/02/2017
9.26
 408,070 9.17 9.26 9.00 0 0 0
17/02/2017
9.17
 351,000 9.13 9.26 8.92 0 0 0
16/02/2017
9.13
 443,590 9.26 9.39 9.09 0 0 0
15/02/2017
9.26
 606,740 9.22 9.52 9.05 0 0 0
14/02/2017
9.22
 460,630 9.26 9.35 9.09 0 0 0
13/02/2017
9.26
 977,360 8.83 9.26 9.00 0 0 0
10/02/2017
8.83
 391,530 8.63 8.83 8.64 0 0 0
09/02/2017
8.63
 195,950 8.65 8.74 8.61 0 0 0
08/02/2017
8.65
 181,390 8.70 8.74 8.64 0 0 0
07/02/2017
8.70
 191,990 8.74 8.92 8.70 0 0 0
06/02/2017
8.74
 305,100 8.44 9.00 8.43 0 0 0
03/02/2017
8.44
 140,550 8.43 8.47 8.43 0 0 0
02/02/2017
8.43
 67,790 8.43 8.48 8.40 0 0 0
25/01/2017
8.43
 78,180 8.33 8.43 8.33 0 0 0
24/01/2017
8.33
 93,580 8.24 8.34 8.24 0 6,220 -0.1
23/01/2017
8.24
 374,370 8.48 8.48 8.24 0 0 0
20/01/2017
8.48
 100,710 8.49 8.57 8.46 0 0 0
19/01/2017
8.49
 106,350 8.57 8.57 8.45 0 0 0
18/01/2017
8.57
 135,560 8.66 8.66 8.57 0 0 0
17/01/2017
8.66
 39,470 8.70 8.70 8.58 0 0 0
16/01/2017
8.70
 177,830 8.83 8.83 8.66 0 0 0
13/01/2017
8.83
 125,040 8.83 8.96 8.83 1,700 0 0.0
12/01/2017
8.83
 147,430 8.79 8.87 8.70 0 0 0
11/01/2017
8.79
 189,670 8.74 8.79 8.65 0 3,000 -0.0
10/01/2017
8.74
 175,370 8.87 8.87 8.66 0 0 0
09/01/2017
8.87
 246,710 8.74 8.96 8.74 0 0 0
06/01/2017
8.74
 219,940 8.74 8.87 8.66 6,220 0 0.1
05/01/2017
8.74
 288,810 8.58 8.79 8.57 710 0 0.0
04/01/2017
8.58
 439,940 8.37 8.74 8.38 0 0 0
03/01/2017
8.37
 233,940 8.28 8.40 8.22 1,850 0 0.0
30/12/2016
8.28
 119,630 8.28 8.35 8.27 0 0 0
29/12/2016
8.28
 47,910 8.28 8.39 8.27 0 0 0
28/12/2016
8.28
 177,140 8.28 8.41 8.28 20 0 0.0
27/12/2016
8.28
 115,260 8.28 8.38 8.26 0 0 0
26/12/2016
8.28
 162,900 8.24 8.33 8.21 3,570 0 0.0
23/12/2016
8.24
 126,700 8.24 8.36 8.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |