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)
10/06/2024
3.30
 0 3.30 3.30 3.30 0 0 0
07/06/2024
3.30
 773,024 3.10 3.40 3.10 0 0 0
06/06/2024
3.10
 0 3.10 3.10 3.10 0 0 0
05/06/2024
3.10
 0 3.10 3.10 3.10 0 0 0
04/06/2024
3.10
 0 3.10 3.10 3.10 0 0 0
03/06/2024
3.10
 0 3.10 3.10 3.10 0 0 0
31/05/2024
3.20
 633,175 3 3.20 3 0 0 0
30/05/2024
2.90
 0 2.90 2.90 2.90 0 0 0
29/05/2024
2.90
 0 2.90 2.90 2.90 0 0 0
28/05/2024
2.90
 0 2.90 2.90 2.90 0 0 0
27/05/2024
2.90
 0 2.90 2.90 2.90 0 0 0
24/05/2024
2.90
 572,064 3 3.10 2.80 0 0 0
23/05/2024
3
 0 3 3 3 0 0 0
22/05/2024
3
 0 3 3 3 0 0 0
21/05/2024
3
 0 3 3 3 0 0 0
20/05/2024
3
 0 3 3 3 0 0 0
17/05/2024
2.90
 508,413 3.10 3.20 2.80 0 5,000 -0.0
16/05/2024
3.10
 0 3.10 3.10 3.10 0 0 0
15/05/2024
3.10
 0 3.10 3.10 3.10 0 0 0
14/05/2024
3.10
 0 3.10 3.10 3.10 0 0 0
13/05/2024
3.10
 0 3.10 3.10 3.10 0 0 0
10/05/2024
3
 523,670 3.30 3.30 3 0 600 -0.0
09/05/2024
3.20
 0 3.20 3.20 3.20 0 0 0
08/05/2024
3.20
 0 3.20 3.20 3.20 0 0 0
07/05/2024
3.20
 0 3.20 3.20 3.20 0 0 0
06/05/2024
3.20
 0 3.20 3.20 3.20 0 0 0
03/05/2024
3.10
 403,319 3 3.30 3 0 0 0
02/05/2024
3
 0 3 3 3 0 0 0
26/04/2024
3
 757,059 3 3.30 2.90 0 0 0
25/04/2024
3.40
 0 3.40 3.40 3.40 0 0 0
24/04/2024
3.40
 0 3.40 3.40 3.40 0 0 0
23/04/2024
3.40
 0 3.40 3.40 3.40 0 0 0
22/04/2024
3.40
 0 3.40 3.40 3.40 0 0 0
19/04/2024
3.40
 933,701 3.70 3.70 3.40 0 100 -0.0
17/04/2024
3.90
 0 3.90 3.90 3.90 0 0 0
16/04/2024
4.10
 1,296,911 3.90 4.20 3.70 0 0 0
15/04/2024
4.20
 1,346,840 4.70 4.80 4 0 0 0
12/04/2024
4.70
 305,433 4.70 4.70 4.50 2,100 0 0.0
11/04/2024
4.70
 286,304 4.60 4.80 4.50 0 0 0
10/04/2024
4.60
 194,506 4.80 4.80 4.60 0 0 0
09/04/2024
4.80
 375,954 4.70 4.80 4.60 2,200 0 0.0
08/04/2024
4.70
 215,415 5 5 4.70 2,000 0 0.0
05/04/2024
4.90
 1,013,307 4.90 5.20 4.80 0 0 0
04/04/2024
4.90
 478,493 5.10 5.20 4.70 0 0 0
03/04/2024
5.10
 1,060,423 4.90 5.20 4.90 0 0 0
02/04/2024
4.90
 463,173 4.90 4.90 4.70 0 0 0
01/04/2024
4.80
 1,299,020 4.50 4.90 4.50 2,100 0 0.0
29/03/2024
4.40
 215,917 4.40 4.50 4.30 0 0 0
28/03/2024
4.30
 161,090 4.40 4.40 4.30 0 90 -0.0
27/03/2024
4.40
 426,346 4.30 4.50 4.30 0 0 0
26/03/2024
4.30
 81,203 4.30 4.40 4.30 0 0 0
25/03/2024
4.30
 178,300 4.40 4.40 4.20 0 0 0
22/03/2024
4.30
 150,600 4.30 4.40 4.20 0 0 0
21/03/2024
4.40
 219,721 4.30 4.40 4.30 0 0 0
20/03/2024
4.30
 129,103 4.30 4.30 4.20 0 0 0
19/03/2024
4.20
 107,100 4.20 4.30 4.20 0 0 0
18/03/2024
4.10
 383,521 4.30 4.30 4 0 0 0
15/03/2024
4.30
 212,804 4.50 4.50 4.20 0 0 0
14/03/2024
4.40
 721,636 4 4.60 4 0 0 0
13/03/2024
4.20
 106,332 4.20 4.30 4.20 0 0 0
12/03/2024
4.20
 69,610 4.10 4.30 4.10 0 0 0
11/03/2024
4.20
 132,759 4.30 4.30 4.20 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |