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)
18/10/2012
5.26
 25,050 5.38 5.38 5.26 0 0 0
17/10/2012
5.38
 3,670 5.38 5.38 5.26 0 0 0
16/10/2012
5.38
 94,120 5.26 5.38 5.26 0 0 0
15/10/2012
5.26
 42,250 5.32 5.38 5.26 0 0 0
12/10/2012
5.32
 39,820 5.32 5.32 5.26 0 0 0
11/10/2012
5.32
 144,190 5.38 5.56 5.32 0 0 0
10/10/2012
5.38
 21,520 5.38 5.44 5.26 0 0 0
09/10/2012
5.38
 23,840 5.44 5.44 5.26 0 0 0
08/10/2012
5.44
 37,250 5.32 5.44 5.26 10,000 0 0.1
05/10/2012
5.32
 38,730 5.21 5.32 5.21 0 0 0
04/10/2012
5.21
 19,060 5.21 5.21 5.15 0 0 0
03/10/2012
5.21
 19,910 5.09 5.21 5.15 0 0 0
02/10/2012
5.09
 68,200 5.09 5.15 5.09 0 0 0
01/10/2012
5.09
 132,140 5.15 5.21 5.03 0 0 0
28/09/2012
5.15
 88,810 5.26 5.26 5.15 0 0 0
27/09/2012
5.26
 15,700 5.26 5.26 5.21 0 0 0
26/09/2012
5.26
 38,830 5.26 5.32 5.26 0 0 0
25/09/2012
5.26
 36,940 5.26 5.26 5.21 0 0 0
24/09/2012
5.26
 15,140 5.32 5.32 5.21 0 0 0
21/09/2012
5.32
 27,450 5.26 5.32 5.26 1,530 0 0.0
20/09/2012
5.26
 120,920 5.32 5.32 5.15 0 10,000 -0.1
19/09/2012
5.32
 86,180 5.26 5.32 5.21 0 0 0
18/09/2012
5.26
 92,940 5.44 5.44 5.26 0 0 0
17/09/2012
5.44
 129,690 5.50 5.50 5.44 19,000 0 0.2
14/09/2012
5.50
 273,140 5.50 5.67 5.50 0 0 0
13/09/2012
5.50
 54,730 5.44 5.50 5.38 0 0 0
12/09/2012
5.44
 114,600 5.38 5.50 5.44 0 0 0
11/09/2012
5.38
 99,820 5.32 5.38 5.32 0 0 0
10/09/2012
5.32
 238,720 5.56 5.56 5.32 0 0 0
07/09/2012
5.56
 45,030 5.44 5.56 5.44 0 0 0
06/09/2012
5.44
 108,220 5.44 5.50 5.38 0 0 0
05/09/2012
5.44
 82,360 5.56 5.56 5.44 0 0 0
04/09/2012
5.56
 106,600 5.44 5.62 5.44 0 0 0
31/08/2012
5.44
 53,320 5.56 5.56 5.44 0 0 0
30/08/2012
5.56
 47,480 5.56 5.67 5.50 0 0 0
29/08/2012
5.56
 71,660 5.32 5.56 5.38 0 0 0
28/08/2012
5.32
 176,940 5.44 5.50 5.21 1,000 0 0.0
27/08/2012
5.44
 108,740 5.67 5.67 5.44 3,080 0 0.0
24/08/2012
5.67
 118,660 5.56 5.73 5.32 0 0 0
23/08/2012
5.56
 113,070 5.79 5.79 5.56 0 0 0
22/08/2012
5.79
 165,390 6.08 6.08 5.79 3,500 0 0.0
21/08/2012
6.08
 83,880 6.38 6.38 6.08 0 0 0
20/08/2012
6.38
 85,260 6.32 6.43 6.26 0 0 0
17/08/2012
6.32
 66,440 6.26 6.38 6.14 5,000 0 0.1
16/08/2012
6.26
 70,140 6.14 6.32 6.20 15,000 0 0.2
15/08/2012
6.14
 34,360 6.20 6.26 6.14 0 0 0
14/08/2012
6.20
 49,140 6.20 6.26 6.14 10 0 0.0
13/08/2012
6.20
 42,720 6.26 6.32 6.14 2,040 0 0.0
10/08/2012
6.26
 18,660 6.26 6.26 6.20 8,520 0 0.1
09/08/2012
6.26
 103,700 6.20 6.26 6.20 10,000 0 0.1
08/08/2012
6.20
 21,070 6.20 6.26 6.14 0 0 0
07/08/2012
6.20
 18,280 6.32 6.32 6.14 0 0 0
06/08/2012
6.32
 56,920 6.14 6.32 6.14 2,200 0 0.0
03/08/2012
6.14
 49,910 6.08 6.14 6.02 1,700 0 0.0
02/08/2012
6.08
 40,920 6.02 6.14 6.02 40 0 0.0
01/08/2012
6.02
 35,610 6.14 6.20 6.02 1,800 0 0.0
31/07/2012
6.14
 40,360 6.20 6.26 6.08 0 0 0
30/07/2012
6.20
 18,760 6.14 6.26 6.02 0 0 0
27/07/2012
6.14
 51,830 6.32 6.43 6.14 0 0 0
26/07/2012
6.32
 75,780 6.32 6.38 6.26 2,500 0 0.0
25/07/2012
6.32
 28,970 6.38 6.43 6.20 5,500 0 0.1
24/07/2012
6.38
 109,950 6.43 6.43 6.20 21,500 0 0.2
23/07/2012
6.43
 81,720 6.55 6.55 6.32 16,500 0 0.2
20/07/2012
6.55
 142,620 6.61 6.78 6.55 31,880 0 0.4
19/07/2012
6.61
 197,550 6.32 6.61 6.20 33,120 0 0.4
18/07/2012
6.32
 50,180 6.38 6.49 6.26 10,000 0 0.1
17/07/2012
6.38
 47,770 6.14 6.43 6.20 10,500 0 0.1
16/07/2012
6.14
 138,900 6.43 6.49 6.14 27,500 0 0.3
13/07/2012
6.43
 178,670 6.14 6.43 6.14 35,500 0 0.4
12/07/2012
6.14
 38,640 6.14 6.14 6.08 8,800 0 0.1
11/07/2012
6.14
 39,110 6.02 6.20 6.08 7,700 0 0.1
10/07/2012
6.02
 238,890 5.79 6.02 5.85 94,000 0 1.0
09/07/2012
5.79
 166,710 5.79 5.91 5.73 32,270 0 0.3
06/07/2012
5.79
 76,210 5.67 5.85 5.62 0 0 0
05/07/2012
5.67
 70,140 5.56 5.67 5.38 0 0 0
04/07/2012
5.56
 77,510 5.56 5.73 5.56 20 0 0.0
03/07/2012
5.56
 195,800 5.73 5.85 5.56 0 0 0
02/07/2012
5.73
 96,460 5.91 5.97 5.73 0 0 0
29/06/2012
5.91
 103,270 5.91 5.97 5.85 4,240 0 0.0
28/06/2012
5.91
 198,860 5.97 5.97 5.79 0 1,000 -0.0
27/06/2012
5.97
 84,800 5.91 6.14 5.85 0 0 0
26/06/2012
5.91
 233,760 6.20 6.38 5.91 0 0 0
25/06/2012
6.20
 189,170 6.49 6.61 6.20 0 0 0
22/06/2012
6.49
 83,490 6.61 6.67 6.49 0 0 0
21/06/2012
6.61
 25,020 6.67 6.73 6.61 0 0 0
20/06/2012
6.67
 38,110 6.67 6.73 6.67 0 0 0
19/06/2012
6.67
 28,060 6.73 6.73 6.61 0 0 0
18/06/2012
6.73
 145,170 6.73 6.84 6.67 0 0 0
15/06/2012
6.73
 80,250 6.55 6.78 6.61 0 0 0
14/06/2012
6.55
 121,570 6.67 6.67 6.55 57,000 45,000 0.1
13/06/2012
6.67
 77,340 6.67 6.73 6.55 0 0 0
12/06/2012
6.67
 97,530 6.84 6.84 6.61 0 0 0
11/06/2012
6.84
 86,430 6.78 6.90 6.78 0 0 0
08/06/2012
6.78
 314,020 6.84 7.02 6.78 0 0 0
07/06/2012
6.84
 300,260 6.61 6.90 6.61 20,680 57,000 -0.4
06/06/2012
6.61
 88,120 6.49 6.67 6.43 0 0 0
05/06/2012
6.49
 175,820 6.32 6.49 6.32 38,000 38,000 0
04/06/2012
6.32
 194,970 6.55 6.55 6.32 0 0 0
01/06/2012
6.55
 66,560 6.67 6.78 6.49 0 0 0
31/05/2012
6.67
 145,170 6.78 6.78 6.55 19,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |