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

3
-0.20
(-6.25%)
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
(2026-02-11) 		-0.20 -5.88% 464,900 0 0
3
3.40
3
2 tháng
(2026-01-12) 		0.10 3.23% 2,126,700 0 0
3
3.70
3
3 tháng
(2025-12-15) 		0.30 10.34% 2,777,300 0 0
2.70
3.70
3
6 tháng
(2025-09-15) 		0 0% 4,447,800 -2,800 -0.0
2.70
3.70
3
12 tháng
(2025-03-18) 		0.30 10.34% 11,696,900 -9,400 -0.0
2.30
3.70
3
24 tháng
(2024-03-25) 		-1.10 -25.58% 34,003,968 -15,174 -0.0
2.30
5.10
3
36 tháng
(2023-03-29) 		-0.90 -21.95% 125,773,048 -13,430 -0.1
2.30
6.90
3
60 tháng
(2021-04-08) 		-4.60 -58.97% 411,448,882 -448,802 -1.2
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)
08/03/2024
4.30
 153,101 4.50 4.50 4.30 0 0 0
07/03/2024
4.50
 145,300 4.30 4.50 4.30 0 0 0
06/03/2024
4.30
 132,500 4.40 4.40 4.30 0 0 0
05/03/2024
4.40
 86,000 4.50 4.50 4.30 0 0 0
04/03/2024
4.50
 222,795 4.40 4.50 4.30 90 90 0
01/03/2024
4.30
 78,034 4.40 4.40 4.20 0 0 0
29/02/2024
4.40
 108,200 4.40 4.50 4.30 0 0 0
28/02/2024
4.40
 427,070 4.30 4.60 4.30 0 0 0
27/02/2024
4.30
 177,504 4.20 4.30 4.20 0 0 0
26/02/2024
4.30
 138,983 4.30 4.30 4.10 0 0 0
23/02/2024
4.30
 169,100 4.40 4.40 4.20 0 0 0
22/02/2024
4.50
 311,612 4.30 4.50 4.30 0 0 0
21/02/2024
4.30
 32,876 4.30 4.30 4.20 0 0 0
20/02/2024
4.40
 161,131 4.30 4.40 4.30 0 0 0
19/02/2024
4.40
 251,838 4.10 4.40 4.10 0 0 0
16/02/2024
4.10
 230,300 4 4.20 4 0 0 0
15/02/2024
4.10
 80,608 3.90 4.10 3.90 0 0 0
07/02/2024
4
 91,911 4 4.10 4 0 0 0
06/02/2024
3.90
 132,500 3.90 4 3.90 0 0 0
05/02/2024
4.10
 70,300 4 4.10 4 0 0 0
02/02/2024
3.90
 88,304 4 4 3.90 0 0 0
01/02/2024
4
 85,400 4 4.10 4 0 0 0
31/01/2024
4
 89,300 4.10 4.10 4 0 0 0
30/01/2024
4.10
 70,310 4.10 4.20 4.10 0 0 0
29/01/2024
4.20
 239,606 4.20 4.20 4.10 0 0 0
26/01/2024
4.20
 119,434 4.20 4.30 4.10 0 0 0
25/01/2024
4.20
 31,100 4.30 4.30 4.20 0 0 0
24/01/2024
4.30
 71,400 4.30 4.30 4.20 0 0 0
23/01/2024
4.30
 153,100 4.30 4.40 4.20 0 0 0
22/01/2024
4.30
 92,577 4.30 4.30 4.10 0 0 0
19/01/2024
4.30
 32,300 4.40 4.40 4.30 0 0 0
18/01/2024
4.30
 106,850 4.30 4.40 4.30 0 0 0
17/01/2024
4.30
 73,100 4.40 4.40 4.30 0 0 0
16/01/2024
4.40
 80,100 4.40 4.40 4.30 0 0 0
15/01/2024
4.40
 197,460 4.50 4.50 4.30 0 0 0
12/01/2024
4.50
 54,801 4.50 4.50 4.40 0 0 0
11/01/2024
4.50
 94,311 4.50 4.50 4.40 0 0 0
10/01/2024
4.50
 152,506 4.50 4.60 4.40 0 0 0
09/01/2024
4.60
 108,900 4.50 4.60 4.40 0 0 0
08/01/2024
4.50
 207,805 4.60 4.60 4.50 0 0 0
05/01/2024
4.50
 54,910 4.60 4.60 4.50 0 0 0
04/01/2024
4.60
 102,810 4.60 4.70 4.50 0 0 0
03/01/2024
4.60
 197,700 4.50 4.60 4.40 0 0 0
02/01/2024
4.60
 128,400 4.60 4.60 4.50 0 0 0
29/12/2023
4.50
 119,200 4.50 4.70 4.50 0 0 0
28/12/2023
4.50
 189,000 4.60 4.60 4.50 0 0 0
27/12/2023
4.60
 55,700 4.50 4.70 4.50 0 0 0
26/12/2023
4.50
 81,000 4.60 4.70 4.50 0 0 0
25/12/2023
4.60
 46,400 4.50 4.60 4.50 0 0 0
22/12/2023
4.50
 58,000 4.50 4.70 4.50 0 0 0
21/12/2023
4.50
 28,200 4.60 4.60 4.50 0 0 0
20/12/2023
4.60
 240,800 4.60 4.70 4.50 0 0 0
19/12/2023
4.60
 202,100 4.60 4.60 4.50 0 0 0
18/12/2023
4.60
 154,800 4.50 4.60 4.50 0 0 0
15/12/2023
4.50
 205,300 4.70 4.70 4.50 0 0 0
14/12/2023
4.70
 103,700 4.70 4.80 4.60 0 0 0
13/12/2023
4.70
 178,900 4.80 4.90 4.70 2,000 0 0.0
12/12/2023
4.80
 105,200 4.90 4.90 4.70 0 0 0
11/12/2023
4.90
 95,300 4.90 4.90 4.70 0 0 0
08/12/2023
4.90
 105,300 4.90 4.90 4.80 0 0 0
07/12/2023
4.90
 224,400 5 5 4.80 1,000 0 0.0
06/12/2023
5
 105,400 5 5 4.80 0 0 0
05/12/2023
5
 426,300 4.80 5.10 4.80 0 0 0
04/12/2023
4.80
 202,000 4.70 4.90 4.80 0 0 0
01/12/2023
4.70
 46,800 4.70 4.90 4.70 0 0 0
30/11/2023
4.70
 115,200 4.80 4.80 4.70 0 0 0
29/11/2023
4.80
 187,100 4.80 4.90 4.70 0 0 0
28/11/2023
4.80
 186,700 4.80 4.80 4.60 0 0 0
27/11/2023
4.80
 148,800 4.80 4.80 4.70 0 0 0
24/11/2023
4.80
 366,400 4.80 4.80 4.60 0 0 0
23/11/2023
4.80
 292,600 5 5 4.80 0 0 0
22/11/2023
5
 109,200 5 5.10 4.90 4 0 0.0
21/11/2023
5
 448,400 4.80 5 4.80 20 1,500 -0.0
20/11/2023
4.80
 72,900 4.80 4.80 4.70 0 0 0
17/11/2023
4.80
 219,200 4.90 4.90 4.70 0 0 0
16/11/2023
4.90
 87,400 4.90 4.90 4.80 0 0 0
15/11/2023
4.90
 102,300 4.90 5 4.80 0 0 0
14/11/2023
4.90
 120,300 4.80 5 4.80 0 0 0
13/11/2023
4.80
 158,800 4.90 4.90 4.70 0 0 0
10/11/2023
4.90
 166,900 5 5 4.80 0 0 0
09/11/2023
5
 260,900 5 5.10 4.90 0 0 0
08/11/2023
5
 282,500 4.80 5.10 4.80 0 0 0
07/11/2023
4.80
 197,100 4.70 5 4.60 0 0 0
06/11/2023
4.70
 131,900 4.60 4.70 4.60 0 0 0
03/11/2023
4.60
 84,300 4.70 4.80 4.60 0 0 0
02/11/2023
4.70
 123,600 4.50 4.80 4.50 0 0 0
01/11/2023
4.50
 101,100 4.40 4.50 4.40 0 0 0
31/10/2023
4.40
 231,500 4.70 4.80 4.40 0 0 0
30/10/2023
4.70
 99,700 4.70 4.80 4.60 0 0 0
27/10/2023
4.70
 233,500 4.40 4.70 4.40 0 0 0
26/10/2023
4.40
 430,300 5 5 4.20 0 0 0
25/10/2023
5
 73,100 5 5 4.90 0 0 0
24/10/2023
5
 86,100 4.80 5 4.80 0 0 0
23/10/2023
4.80
 195,300 5 5 4.80 0 0 0
20/10/2023
5
 116,900 4.80 5 4.70 0 0 0
19/10/2023
4.80
 230,000 5.10 5.10 4.80 0 0 0
18/10/2023
5.10
 293,000 5.20 5.40 4.80 0 0 0
17/10/2023
5.20
 172,600 5.50 5.60 5.10 0 0 0
16/10/2023
5.50
 333,600 5.40 5.70 5.30 0 0 0
13/10/2023
5.40
 189,300 5.40 5.50 5.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |