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)
26/05/2015
14.34
 526,100 14.42 14.77 14.34 0 0 0
25/05/2015
14.42
 421,170 14.42 14.63 14.13 0 5,000 -0.1
22/05/2015
14.42
 873,430 14.27 14.77 14.13 0 13,000 -0.3
21/05/2015
14.27
 902,580 13.78 14.42 13.78 8,400 0 0.2
20/05/2015
13.78
 576,460 13.28 14.13 13.07 5,000 43,130 -0.8
19/05/2015
13.28
 424,750 13.28 13.43 13.14 13,000 0 0.2
18/05/2015
13.28
 710,430 13.50 13.57 12.86 0 8,500 -0.2
15/05/2015
13.50
 505,810 14.20 14.27 13.50 0 5,000 -0.1
14/05/2015
14.20
 371,960 14.42 14.49 14.20 5,000 0 0.1
13/05/2015
14.42
 488,950 14.34 14.70 14.20 15,000 110,000 -1.9
12/05/2015
14.34
 482,470 14.70 14.77 14.34 5,020 0 0.1
11/05/2015
14.70
 237,090 14.70 14.91 14.56 0 0 0
08/05/2015
14.70
 316,540 14.98 14.98 14.70 12,000 10,000 0.0
07/05/2015
14.98
 281,660 14.84 15.05 14.63 0 0 0
06/05/2015
14.84
 631,910 14.56 15.26 14.70 0 0 0
05/05/2015
14.56
 516,350 14.56 14.77 13.85 10,000 1,000 0.2
04/05/2015
14.56
 1,000,620 15.40 15.76 14.42 0 0 0
27/04/2015
15.40
 351,980 15.76 15.76 15.40 0 0 0
24/04/2015
15.76
 1,243,620 15.26 15.97 15.33 0 0 0
23/04/2015
15.26
 513,690 15.26 15.55 14.91 0 0 0
22/04/2015
15.26
 541,540 15.48 15.62 15.26 0 0 0
21/04/2015
15.48
 893,760 15.76 16.18 15.48 5,000 0 0.1
20/04/2015
15.76
 1,369,130 14.91 15.76 15.12 110,000 11,650 2.2
17/04/2015
14.91
 584,200 15.33 15.55 14.91 0 0 0
16/04/2015
15.33
 1,474,610 14.70 15.69 15.19 1,000 0 0.0
15/04/2015
14.70
 1,288,430 13.78 14.70 14.06 11,650 25,000 -0.3
14/04/2015
13.78
 377,820 13.78 13.99 13.71 0 0 0
13/04/2015
13.78
 184,780 13.78 13.99 13.71 0 0 0
10/04/2015
13.78
 182,730 13.85 14.06 13.78 0 0 0
09/04/2015
13.85
 391,620 13.78 14.13 13.57 7,100 0 0.1
08/04/2015
13.78
 430,400 13.64 13.92 13.78 5,000 0 0.1
07/04/2015
13.64
 238,900 13.43 13.78 13.43 0 0 0
06/04/2015
13.43
 240,230 13.57 13.64 13.36 200 0 0.0
03/04/2015
13.57
 155,700 13.43 13.57 13.36 13,000 0 0.2
02/04/2015
13.43
 477,570 13.21 13.50 13.14 0 0 0
01/04/2015
13.21
 800,790 14.20 14.20 13.21 0 119,630 -2.3
31/03/2015
14.20
 384,360 13.99 14.27 14.06 0 102,460 -2.1
30/03/2015
13.99
 315,390 14.42 14.56 13.99 0 0 0
27/03/2015
14.42
 386,670 14.70 15.05 14.42 0 0 0
26/03/2015
14.70
 397,070 14.49 14.84 14.49 0 0 0
25/03/2015
14.49
 301,320 14.56 14.84 14.49 0 0 0
24/03/2015
14.56
 509,260 14.63 14.70 14.34 0 0 0
23/03/2015
14.63
 546,750 14.70 15.05 14.63 1,200 1,990 -0.0
20/03/2015
14.70
 113,270 14.70 14.84 14.70 0 0 0
19/03/2015
14.70
 231,940 14.70 15.12 14.70 0 0 0
18/03/2015
14.70
 507,450 14.98 15.05 14.70 0 0 0
17/03/2015
14.98
 208,260 15.05 15.19 14.91 0 5,000 -0.1
16/03/2015
15.05
 555,480 15.55 15.55 15.05 0 0 0
13/03/2015
15.55
 386,010 15.62 15.83 15.55 0 2,000 -0.0
12/03/2015
15.62
 413,300 15.83 16.25 15.62 0 0 0
11/03/2015
15.83
 910,670 15.83 15.90 15.48 0 2,000 -0.0
10/03/2015
15.83
 581,680 15.83 16.04 15.76 0 0 0
09/03/2015
15.83
 651,970 16.39 16.39 15.69 0 8,800 -0.2
06/03/2015
16.39
 717,900 16.18 16.61 16.11 5,000 0 0.1
05/03/2015
16.18
 2,035,310 15.26 16.32 15.55 2,000 0 0.0
04/03/2015
15.26
 622,350 14.84 15.40 15.05 5,000 0 0.1
03/03/2015
14.84
 408,320 14.77 14.98 14.70 0 0 0
02/03/2015
14.77
 256,860 15.12 15.12 14.70 0 0 0
27/02/2015
15.12
 410,660 15.19 15.26 14.98 0 0 0
26/02/2015
15.19
 1,001,840 14.27 15.19 14.20 197,700 7,500 4.0
25/02/2015
14.27
 428,110 14.49 14.63 14.27 1,000 2,000 -0.0
24/02/2015
14.49
 127,880 14.56 14.70 14.49 0 0 0
13/02/2015
14.56
 305,330 14.42 14.77 14.56 0 0 0
12/02/2015
14.42
 285,450 14.42 14.63 14.27 5,800 0 0.1
11/02/2015
14.42
 581,360 14.42 14.42 14.06 0 0 0
10/02/2015
14.42
 237,020 14.49 14.63 14.34 1,500 0 0.0
09/02/2015
14.49
 308,710 14.91 15.12 14.49 0 5,000 -0.1
06/02/2015
14.91
 169,770 14.77 15.05 14.84 0 0 0
05/02/2015
14.77
 451,520 15.05 15.05 14.70 0 0 0
04/02/2015
15.05
 352,670 14.77 15.12 14.84 0 0 0
03/02/2015
14.77
 505,290 14.63 15.26 14.77 6,000 4,820 0.0
02/02/2015
14.63
 340,590 14.84 15.26 14.63 0 0 0
30/01/2015
14.84
 325,750 15.12 15.33 14.84 0 5,000 -0.1
29/01/2015
15.12
 465,610 15.33 15.40 15.05 2,000 1,500 0.0
28/01/2015
15.33
 477,700 15.48 15.62 15.26 29,000 0 0.6
27/01/2015
15.48
 855,820 15.62 15.90 15.33 0 5,000 -0.1
26/01/2015
15.62
 532,000 15.76 15.90 15.62 5,000 0 0.1
23/01/2015
15.76
 497,370 15.62 15.97 15.69 500 0 0.0
22/01/2015
15.62
 371,280 15.62 15.97 15.62 0 0 0
21/01/2015
15.62
 344,150 15.90 16.04 15.62 0 0 0
20/01/2015
15.90
 362,840 15.97 16.04 15.76 0 0 0
19/01/2015
15.97
 462,190 15.97 16.39 15.83 5,000 0 0.1
16/01/2015
15.97
 512,900 16.11 16.25 15.90 4,820 0 0.1
15/01/2015
16.11
 1,134,340 15.76 16.61 15.97 1,000 0 0.0
14/01/2015
15.76
 383,290 15.33 15.76 15.26 0 3,000 -0.1
13/01/2015
15.33
 769,490 15.76 15.76 15.33 0 0 0
12/01/2015
15.76
 723,270 16.46 16.46 15.76 0 0 0
09/01/2015
16.46
 1,176,880 15.90 16.75 15.90 0 0 0
08/01/2015
15.90
 852,280 15.83 16.32 15.83 3,000 0 0.1
07/01/2015
15.83
 1,125,320 15.19 16.11 14.91 0 0 0
06/01/2015
15.19
 764,680 15.55 15.55 14.77 0 0 0
05/01/2015
15.55
 659,340 16.11 16.11 15.55 0 2,300 -0.1
31/12/2014
16.11
 683,130 15.33 16.39 15.05 0 0 0
30/12/2014
15.33
 993,960 14.98 15.33 14.13 0 0 0
29/12/2014
14.98
 512,510 15.83 15.97 14.98 0 2,060 -0.0
26/12/2014
15.83
 588,410 15.90 16.32 15.40 0 0 0
25/12/2014
15.90
 623,780 16.61 16.61 15.90 0 0 0
24/12/2014
16.61
 721,980 16.39 17.03 16.54 1,000 0 0.0
23/12/2014
16.39
 993,420 16.61 16.96 16.11 0 0 0
22/12/2014
16.61
 1,064,130 15.55 16.61 15.76 2,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |