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)
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
12/10/2023
5.40
 66,500 5.50 5.50 5.30 0 0 0
11/10/2023
5.50
 257,000 5.30 5.50 5.30 0 0 0
10/10/2023
5.30
 161,200 5.30 5.30 5.20 0 0 0
09/10/2023
5.30
 240,600 4.80 5.40 5 0 0 0
06/10/2023
4.80
 79,400 4.80 4.90 4.70 0 0 0
05/10/2023
4.80
 189,800 5 5 4.70 0 0 0
04/10/2023
5
 232,000 5.10 5.20 4.50 0 0 0
03/10/2023
5.10
 501,300 5.50 5.50 4.90 0 0 0
02/10/2023
5.50
 96,700 5.50 5.60 5.40 0 0 0
29/09/2023
5.50
 191,500 5.70 5.70 5.40 0 0 0
28/09/2023
5.70
 258,200 5.40 5.70 5.40 0 0 0
27/09/2023
5.40
 263,400 5.20 5.50 5 0 0 0
26/09/2023
5.20
 320,300 5.40 5.60 5.20 0 0 0
25/09/2023
5.40
 343,700 5.60 5.80 5.30 0 0 0
22/09/2023
5.60
 676,700 6 6 5.30 0 700 -0.0
21/09/2023
6
 255,100 6 6.10 5.80 0 0 0
20/09/2023
6
 299,200 5.90 6.10 5.90 0 0 0
19/09/2023
5.90
 613,700 6.10 6.10 5.70 0 0 0
18/09/2023
6.10
 277,200 6.30 6.30 6 0 0 0
15/09/2023
6.30
 1,136,100 6.20 6.50 6.10 0 0 0
14/09/2023
6.20
 606,400 6.20 6.30 5.90 0 0 0
13/09/2023
6.20
 704,900 6.20 6.40 6.10 0 0 0
12/09/2023
6.20
 984,800 6 6.30 5.80 0 0 0
11/09/2023
6
 505,300 6 6.10 5.80 0 0 0
08/09/2023
6
 536,500 6.10 6.20 5.90 0 0 0
07/09/2023
6.10
 449,000 6 6.20 6 0 0 0
06/09/2023
6
 442,200 6.10 6.30 6 0 0 0
05/09/2023
6.10
 252,300 5.90 6.10 5.90 0 0 0
31/08/2023
5.90
 567,500 5.70 6 5.80 0 0 0
30/08/2023
5.70
 138,000 5.90 5.90 5.70 0 0 0
29/08/2023
5.90
 421,000 5.60 5.90 5.60 0 0 0
28/08/2023
5.60
 120,500 5.60 5.70 5.60 0 0 0
25/08/2023
5.60
 200,900 5.70 5.70 5.50 0 0 0
24/08/2023
5.70
 242,800 5.60 5.70 5.50 0 0 0
23/08/2023
5.60
 274,300 5.70 5.80 5.50 0 0 0
22/08/2023
5.70
 370,000 5.80 5.90 5.60 0 0 0
21/08/2023
5.80
 397,100 5.80 6 5.70 0 0 0
18/08/2023
5.80
 1,220,300 6.40 6.50 5.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |