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)
26/10/2016
10.21
 308,610 10.21 10.30 10.00 14,000 0 0.2
25/10/2016
10.21
 547,930 10.39 10.43 10.13 0 0 0
24/10/2016
10.39
 333,100 10.56 10.65 10.39 60 0 0.0
21/10/2016
10.56
 593,720 10.78 10.78 10.56 6,000 0 0.1
20/10/2016
10.78
 323,830 10.86 11.04 10.78 0 0 0
19/10/2016
10.86
 241,470 10.82 10.95 10.78 0 0 0
18/10/2016
10.82
 201,240 10.91 10.99 10.78 0 0 0
17/10/2016
10.91
 271,260 10.99 11.04 10.86 0 1,000 -0.0
14/10/2016
10.99
 261,620 10.99 11.12 10.95 0 0 0
13/10/2016
10.99
 331,530 11.08 11.08 10.91 0 0 0
12/10/2016
11.08
 362,010 11.25 11.30 11.04 0 0 0
11/10/2016
11.25
 593,950 11.08 11.34 11.08 0 0 0
10/10/2016
11.08
 646,060 11.08 11.38 11.08 0 1,100 -0.0
07/10/2016
11.08
 759,350 11.04 11.21 10.99 0 0 0
06/10/2016
11.04
 531,820 10.91 11.17 10.91 0 0 0
05/10/2016
10.91
 417,650 10.82 11.04 10.86 0 0 0
04/10/2016
10.82
 548,220 11.12 11.30 10.65 0 0 0
03/10/2016
11.12
 254,260 11.17 11.25 11.04 5,000 0 0.1
30/09/2016
11.17
 394,540 11.38 11.38 11.17 0 0 0
29/09/2016
11.38
 1,886,460 10.91 11.60 11.08 3,900 38,000 -0.4
28/09/2016
10.91
 534,620 11.08 11.08 10.78 0 0 0
27/09/2016
11.08
 488,090 10.91 11.08 10.91 0 0 0
26/09/2016
10.91
 548,210 10.82 11.08 10.86 0 0 0
23/09/2016
10.82
 880,300 11.30 11.34 10.82 0 0 0
22/09/2016
11.30
 384,240 11.43 11.56 11.30 0 0 0
21/09/2016
11.43
 292,810 11.30 11.51 11.25 19,500 0 0.3
20/09/2016
11.30
 122,860 11.43 11.43 11.17 0 0 0
19/09/2016
11.43
 422,840 11.17 11.51 11.17 43,600 0 0.6
16/09/2016
11.17
 372,980 11.38 11.38 11.17 0 0 0
15/09/2016
11.38
 352,340 11.51 11.51 11.34 0 0 0
14/09/2016
11.51
 289,740 11.60 11.60 11.43 0 0 0
13/09/2016
11.60
 266,440 11.64 11.81 11.56 0 0 0
12/09/2016
11.64
 408,770 11.94 11.94 11.64 700 0 0.0
09/09/2016
11.94
 1,168,770 12.03 12.29 11.94 0 2,000 -0.0
08/09/2016
12.03
 665,170 11.86 12.03 11.94 0 0 0
07/09/2016
11.86
 505,020 11.86 11.94 11.69 0 0 0
06/09/2016
11.86
 696,410 11.60 11.94 11.60 0 0 0
05/09/2016
11.60
 439,900 11.43 11.60 11.43 0 0 0
01/09/2016
11.43
 522,200 11.51 11.69 11.43 0 0 0
31/08/2016
11.51
 392,520 11.60 11.60 11.43 0 10,000 -0.1
30/08/2016
11.60
 531,010 11.51 11.69 11.43 0 8,700 -0.1
29/08/2016
11.51
 622,010 11.86 11.94 11.51 0 0 0
26/08/2016
11.86
 444,090 11.69 11.94 11.77 0 0 0
25/08/2016
11.69
 1,056,070 11.60 12.03 11.34 0 0 0
24/08/2016
11.60
 493,810 11.69 11.86 11.60 0 0 0
23/08/2016
11.69
 756,910 11.77 11.77 11.51 0 0 0
22/08/2016
11.77
 833,270 11.94 12.20 11.77 0 0 0
19/08/2016
11.94
 1,056,530 12.12 12.46 11.94 0 0 0
18/08/2016
12.12
 1,498,150 12.29 12.29 11.86 0 52,000 -0.7
17/08/2016
12.29
 862,530 12.03 12.29 11.94 0 0 0
16/08/2016
12.03
 947,400 12.03 12.20 11.77 0 0 0
15/08/2016
12.03
 1,674,140 11.51 12.03 11.60 0 0 0
12/08/2016
11.51
 1,745,110 11.34 11.77 11.34 3,000 0 0.0
11/08/2016
11.34
 723,020 11.43 11.60 11.25 24,000 0 0.3
10/08/2016
11.43
 1,165,040 11.17 11.60 11.08 3,230 0 0.0
09/08/2016
11.17
 615,540 10.99 11.25 11.08 0 0 0
08/08/2016
10.99
 162,830 10.91 10.99 10.82 10,700 0 0.1
05/08/2016
10.91
 297,430 10.73 10.91 10.56 0 0 0
04/08/2016
10.73
 543,920 10.73 11.08 10.65 570 0 0.0
03/08/2016
10.73
 228,670 10.82 10.91 10.65 105,110 0 1.3
02/08/2016
10.82
 339,930 10.99 10.99 10.73 25,000 0 0.3
01/08/2016
10.99
 656,590 10.99 11.25 10.99 81,000 0 1.0
29/07/2016
10.99
 798,450 10.82 11.17 10.73 163,000 0 2.1
28/07/2016
10.82
 476,230 10.65 10.91 10.56 115,840 0 1.4
27/07/2016
10.65
 292,800 10.56 10.99 10.56 25,000 0 0.3
26/07/2016
10.56
 348,690 10.56 10.73 10.39 172,550 0 2.1
25/07/2016
10.56
 195,840 10.73 10.73 10.56 0 0 0
22/07/2016
10.73
 520,330 11.08 11.08 10.56 0 0 0
21/07/2016
11.08
 661,050 11.08 11.17 10.82 0 0 0
20/07/2016
11.08
 759,980 11.08 11.25 10.82 0 0 0
19/07/2016
11.08
 1,992,590 10.82 11.25 10.91 0 0 0
18/07/2016
10.82
 1,125,560 10.13 10.82 10.13 0 0 0
15/07/2016
10.13
 252,030 10.30 10.30 10.13 3,700 0 0.0
14/07/2016
10.30
 252,100 10.56 10.56 10.30 0 0 0
13/07/2016
10.56
 461,280 10.30 10.73 10.47 0 0 0
12/07/2016
10.30
 361,810 10.30 10.39 10.13 7,400 0 0.1
11/07/2016
10.30
 705,550 10.65 10.73 10.21 0 0 0
08/07/2016
10.65
 806,730 10.91 10.91 10.56 0 23,000 -0.3
07/07/2016
10.91
 713,850 10.91 10.99 10.82 0 2,000 -0.0
06/07/2016
10.91
 681,710 10.99 10.99 10.65 0 1,000 -0.0
05/07/2016
10.99
 617,990 11.25 11.25 10.99 0 0 0
04/07/2016
11.25
 441,100 11.08 11.25 11.08 0 0 0
01/07/2016
11.08
 345,790 10.91 11.17 10.91 7,000 10,000 -0.0
30/06/2016
10.91
 518,320 10.99 11.43 10.91 0 0 0
29/06/2016
10.99
 661,930 10.73 11.17 10.91 10 0 0.0
28/06/2016
10.73
 319,430 10.82 10.91 10.56 0 0 0
27/06/2016
10.82
 699,660 10.99 10.99 10.39 0 0 0
24/06/2016
10.99
 1,666,610 11.51 11.51 10.73 22,000 10,000 0.2
23/06/2016
11.51
 255,800 11.60 11.60 11.43 2,000 5,800 -0.1
22/06/2016
11.60
 398,270 11.51 11.77 11.51 0 4,000 -0.1
21/06/2016
11.51
 464,150 11.86 11.86 11.51 0 2,000 -0.0
20/06/2016
11.86
 774,360 11.25 11.86 11.51 1,000 2,000 -0.0
17/06/2016
11.25
 830,300 11.43 11.43 11.25 0 0 0
16/06/2016
11.43
 844,510 11.94 11.94 11.43 0 0 0
15/06/2016
11.94
 547,830 11.94 11.94 11.69 65,500 0 0.9
14/06/2016
11.94
 660,060 11.86 12.03 11.77 33,000 0 0.5
13/06/2016
11.86
 1,709,710 12.38 12.38 11.69 0 10,000 -0.1
10/06/2016
12.38
 1,246,780 12.72 12.72 12.29 0 5,000 -0.1
09/06/2016
12.72
 1,177,120 12.38 12.81 12.55 2,000 3,000 -0.0
08/06/2016
12.38
 1,568,120 12.46 12.98 12.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |