CTCP Kết cấu Kim loại và Lắp máy Dầu khí (pxs)

2.90
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
(2025-11-04) 		-0.20 -6.45% 406,200 0 0
2.90
3.10
2.90
2 tháng
(2025-10-06) 		-0.20 -6.45% 884,000 0 0
2.90
3.10
2.90
3 tháng
(2025-09-05) 		-0.40 -12.12% 1,828,000 0 0
2.90
3.30
2.90
6 tháng
(2025-06-09) 		0.10 3.57% 6,126,000 -5,600 -0.0
2.80
3.30
2.90
12 tháng
(2024-12-09) 		0.50 20.83% 10,518,807 -6,600 -0.0
2.30
3.30
2.90
24 tháng
(2023-12-15) 		-1.60 -35.56% 40,332,401 -12,374 -0.0
2.30
5.10
2.90
36 tháng
(2022-12-20) 		-0.80 -21.62% 140,763,020 -10,730 -0.1
2.30
6.90
2.90
60 tháng
(2020-12-30) 		-4.44 -60.49% 438,509,502 -328,822 -0.7
2.30
14.70
2.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/04/2012
6.44
 353,440 6.38 6.50 6.21 1,000 1,300 -0.0
19/04/2012
6.38
 582,830 6.67 6.72 6.38 0 45,120 -0.5
18/04/2012
6.67
 640,700 6.90 6.90 6.67 300 0 0.0
17/04/2012
6.90
 430,480 7.01 7.12 6.90 520 0 0.0
16/04/2012
7.01
 501,440 6.90 7.18 6.67 300 0 0.0
13/04/2012
6.90
 1,004,220 6.67 6.95 6.50 453,010 20,000 5.2
12/04/2012
6.67
 697,060 6.38 6.67 6.55 313,410 0 3.7
11/04/2012
6.38
 710,580 6.10 6.38 6.15 0 10,000 -0.1
10/04/2012
6.10
 511,590 6.10 6.27 6.04 0 0 0
09/04/2012
6.10
 450,230 5.81 6.10 5.87 0 10,000 -0.1
06/04/2012
5.81
 267,530 5.70 5.93 5.70 20,000 5,000 0.2
05/04/2012
5.70
 189,260 5.64 5.81 5.53 0 0 0
04/04/2012
5.64
 83,180 5.64 5.76 5.53 0 0 0
03/04/2012
5.64
 150,450 5.41 5.64 5.41 0 3,830 -0.0
30/03/2012
5.41
 163,970 5.59 5.70 5.41 0 11,000 -0.1
29/03/2012
5.59
 294,120 5.87 5.93 5.59 0 0 0
28/03/2012
5.87
 459,320 6.04 6.04 5.76 10,000 7,280 0.0
27/03/2012
6.04
 237,260 6.33 6.33 6.04 0 0 0
26/03/2012
6.33
 251,970 6.15 6.38 6.04 0 0 0
23/03/2012
6.15
 614,260 5.87 6.15 5.87 0 30,770 -0.3
22/03/2012
5.87
 209,130 5.70 5.98 5.59 6,280 9,360 -0.0
21/03/2012
5.70
 537,640 5.47 5.70 5.47 1,000 10,000 -0.1
20/03/2012
5.47
 69,990 5.30 5.47 5.30 0 0 0
19/03/2012
5.30
 52,740 5.41 5.41 5.30 0 0 0
16/03/2012
5.41
 458,500 5.30 5.53 5.36 3,010 2,000 0.0
15/03/2012
5.30
 108,030 5.07 5.30 5.02 0 0 0
14/03/2012
5.07
 71,770 5.19 5.19 5.07 0 0 0
13/03/2012
5.19
 50,170 5.07 5.19 5.07 4,250 0 0.0
12/03/2012
5.07
 182,960 5.19 5.19 4.96 2,000 0 0.0
09/03/2012
5.19
 167,400 5.19 5.24 4.96 0 0 0
08/03/2012
5.19
 185,080 5.41 5.41 5.19 20,000 0 0.2
07/03/2012
5.41
 133,420 5.47 5.47 5.30 10,000 10,000 0.0
06/03/2012
5.47
 390,000 5.53 5.76 5.30 0 0 0
05/03/2012
5.53
 142,510 5.30 5.53 5.47 0 10,000 -0.1
02/03/2012
5.30
 216,770 5.19 5.30 5.19 0 0 0
01/03/2012
5.19
 105,520 5.13 5.19 5.07 10,900 0 0.1
29/02/2012
5.13
 92,440 5.07 5.24 5.07 0 810 -0.0
28/02/2012
5.07
 264,330 5.30 5.36 5.07 10,000 0 0.1
27/02/2012
5.30
 181,390 5.07 5.30 5.07 0 0 0
24/02/2012
5.07
 227,950 5.19 5.30 5.07 0 6,000 -0.1
23/02/2012
5.19
 298,390 5.07 5.19 4.96 10,000 0 0.1
22/02/2012
5.07
 140,950 4.84 5.07 4.84 14,000 0 0.1
21/02/2012
4.84
 116,000 4.96 5.13 4.84 0 0 0
20/02/2012
4.96
 130,760 4.73 4.96 4.84 0 0 0
17/02/2012
4.73
 38,100 4.56 4.73 4.56 200 0 0.0
16/02/2012
4.56
 70,450 4.62 4.67 4.56 0 0 0
15/02/2012
4.62
 94,130 4.62 4.62 4.45 0 0 0
14/02/2012
4.62
 98,530 4.45 4.62 4.45 0 0 0
13/02/2012
4.45
 108,310 4.62 4.62 4.45 0 0 0
10/02/2012
4.62
 240,740 4.79 4.90 4.56 0 0 0
09/02/2012
4.79
 56,430 4.96 4.96 4.79 0 0 0
08/02/2012
4.96
 150,650 4.79 4.96 4.79 0 0 0
07/02/2012
4.79
 65,960 4.67 4.79 4.67 3,000 0 0.0
06/02/2012
4.67
 122,190 4.73 4.73 4.56 1,000 0 0.0
03/02/2012
4.73
 223,070 4.79 5.02 4.67 5,600 500 0.0
02/02/2012
4.79
 90,490 4.56 4.79 4.67 10,000 0 0.1
01/02/2012
4.56
 87,440 4.62 4.67 4.50 0 0 0
31/01/2012
4.62
 189,640 4.67 4.79 4.62 6,710 0 0.1
30/01/2012
4.67
 70,650 4.56 4.73 4.45 5,000 0 0.0
20/01/2012
4.56
 71,020 4.50 4.62 4.45 0 0 0
19/01/2012
4.50
 86,830 4.33 4.50 4.33 0 0 0
18/01/2012
4.33
 31,890 4.27 4.33 4.27 0 0 0
17/01/2012
4.27
 86,110 4.33 4.45 4.27 10,000 0 0.1
16/01/2012
4.33
 134,270 4.16 4.33 4.16 8,000 0 0.1
13/01/2012
4.16
 57,090 4.10 4.22 4.10 200 0 0.0
12/01/2012
4.10
 66,670 4.27 4.27 4.10 10,200 0 0.1
11/01/2012
4.27
 207,630 4.16 4.33 4.16 27,800 0 0.2
10/01/2012
4.16
 50,760 4.05 4.22 4.05 0 0 0
09/01/2012
4.05
 66,380 3.99 4.10 3.88 0 0 0
06/01/2012
3.99
 134,020 4.16 4.16 3.99 0 0 0
05/01/2012
4.16
 157,950 4.05 4.16 3.93 40,000 0 0.3
04/01/2012
4.05
 118,100 4.16 4.16 4.05 210 0 0.0
03/01/2012
4.16
 73,730 4.05 4.22 4.05 0 0 0
30/12/2011
4.05
 89,710 3.88 4.05 3.76 0 0 0
29/12/2011
3.88
 74,710 3.82 3.99 3.76 0 0 0
28/12/2011
3.82
 976,170 3.93 3.99 3.76 2,000 0 0.0
27/12/2011
3.93
 158,400 4.10 4.22 3.93 0 0 0
26/12/2011
4.10
 146,400 4.27 4.27 4.10 0 0 0
23/12/2011
4.27
 109,450 4.45 4.50 4.27 0 0 0
22/12/2011
4.45
 42,120 4.56 4.67 4.45 100 0 0.0
21/12/2011
4.56
 34,320 4.67 4.79 4.56 0 0 0
20/12/2011
4.67
 25,960 4.84 4.84 4.67 0 0 0
19/12/2011
4.84
 11,680 4.84 4.96 4.79 0 0 0
16/12/2011
4.84
 52,630 4.73 4.96 4.73 0 0 0
15/12/2011
4.73
 98,240 4.84 4.84 4.62 0 0 0
14/12/2011
4.84
 63,380 5.02 5.02 4.79 0 6,500 -0.1
13/12/2011
5.02
 57,580 5.13 5.13 4.96 0 0 0
12/12/2011
5.13
 38,620 5.24 5.24 5.13 0 0 0
09/12/2011
5.24
 24,190 5.30 5.30 5.13 200 0 0.0
08/12/2011
5.30
 16,490 5.30 5.41 5.24 0 0 0
07/12/2011
5.30
 25,110 5.41 5.41 5.30 0 0 0
06/12/2011
5.41
 75,640 5.41 5.53 5.36 0 0 0
05/12/2011
5.41
 106,840 5.19 5.41 5.19 1,000 0 0.0
02/12/2011
5.19
 26,820 5.02 5.19 5.07 0 0 0
01/12/2011
5.02
 35,590 5.02 5.13 5.02 0 0 0
30/11/2011
5.02
 18,420 5.07 5.13 5.02 7,000 0 0.1
29/11/2011
5.07
 38,380 5.19 5.30 5.07 0 0 0
28/11/2011
5.19
 30,240 5.13 5.36 5.13 0 0 0
25/11/2011
5.13
 55,070 5.19 5.24 5.07 0 0 0
24/11/2011
5.19
 40,250 5.30 5.30 5.19 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |