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
(2025-11-05) 		-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
(2025-09-08) 		-0.30 -9.38% 1,522,000 0 0
2.90
3.20
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
(2024-12-10) 		0.50 20.83% 10,518,807 -6,600 -0.0
2.30
3.30
2.90
24 tháng
(2023-12-18) 		-1.70 -36.96% 40,127,101 -12,374 -0.0
2.30
5.10
2.90
36 tháng
(2022-12-21) 		-0.80 -21.62% 140,256,120 -10,730 -0.1
2.30
6.90
2.90
60 tháng
(2020-12-31) 		-4.45 -60.54% 438,326,482 -332,822 -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)
20/02/2023
4.60
 389,149 4.50 4.60 4.30 0 0 0
16/02/2023
4.50
 568,925 4.20 4.70 4.20 0 0 0
15/02/2023
4.20
 117,120 4.20 4.20 4 0 0 0
14/02/2023
4.20
 160,630 4.10 4.20 4 0 0 0
13/02/2023
4.10
 431,525 4.20 4.30 3.90 0 0 0
10/02/2023
4.20
 147,900 4.30 4.40 4.10 0 0 0
09/02/2023
4.30
 330,480 4.30 4.40 4.20 0 0 0
08/02/2023
4.30
 258,925 4.40 4.40 4 0 0 0
07/02/2023
4.40
 227,198 4.40 4.60 4.20 0 0 0
06/02/2023
4.40
 212,000 4.40 4.50 4.30 0 0 0
03/02/2023
4.40
 211,309 4.30 4.40 4.20 0 0 0
02/02/2023
4.30
 398,634 4.40 4.50 4.20 500 0 0.0
01/02/2023
4.40
 703,593 4.80 5 4.20 1,000 0 0.0
31/01/2023
4.80
 496,922 4.70 5 4.50 500 0 0.0
30/01/2023
4.70
 1,200,999 4.20 4.70 4.10 0 0 0
27/01/2023
4.20
 433,096 3.90 4.20 3.90 0 0 0
19/01/2023
3.90
 107,590 3.80 3.90 3.70 0 0 0
18/01/2023
3.80
 205,883 3.80 3.90 3.70 0 0 0
17/01/2023
3.80
 169,900 3.70 3.80 3.60 0 0 0
16/01/2023
3.70
 233,924 3.80 3.90 3.60 0 0 0
13/01/2023
3.80
 168,600 4 4 3.70 0 0 0
12/01/2023
4
 287,337 3.80 4 3.70 0 0 0
11/01/2023
3.80
 265,300 3.80 3.90 3.70 0 0 0
10/01/2023
3.80
 208,000 3.70 3.80 3.60 0 0 0
09/01/2023
3.70
 99,200 3.70 3.80 3.60 0 0 0
06/01/2023
3.70
 184,900 3.80 3.80 3.60 0 0 0
05/01/2023
3.80
 74,600 3.90 3.90 3.60 0 0 0
04/01/2023
3.90
 310,184 3.70 4 3.60 0 0 0
03/01/2023
3.70
 207,910 3.50 3.70 3.40 0 0 0
30/12/2022
3.50
 54,300 3.50 3.60 3.40 0 0 0
29/12/2022
3.50
 67,909 3.60 3.60 3.40 0 0 0
28/12/2022
3.60
 77,000 3.60 3.70 3.50 0 0 0
27/12/2022
3.60
 173,100 3.50 3.60 3.30 0 0 0
26/12/2022
3.50
 199,600 3.70 3.80 3.30 0 0 0
23/12/2022
3.70
 132,000 3.80 3.80 3.60 0 0 0
22/12/2022
3.80
 244,600 3.70 3.90 3.60 0 0 0
21/12/2022
3.70
 297,509 3.70 4 3.50 0 0 0
20/12/2022
3.70
 506,900 3.90 4 3.50 0 0 0
19/12/2022
3.90
 224,200 4.10 4.10 3.90 0 0 0
16/12/2022
4.10
 288,509 4.10 4.10 4 0 0 0
15/12/2022
4.10
 458,400 4 4.20 3.90 0 0 0
14/12/2022
4
 254,367 4 4.20 3.90 0 0 0
13/12/2022
4
 268,750 3.90 4 3.70 0 0 0
12/12/2022
3.90
 658,600 4 4.20 3.80 0 0 0
09/12/2022
4
 192,000 4.20 4.20 3.80 0 0 0
08/12/2022
4.20
 322,450 3.90 4.20 3.80 0 0 0
07/12/2022
3.90
 491,400 4 4.10 3.70 0 0 0
06/12/2022
4
 944,566 4.70 4.70 4 0 0 0
05/12/2022
4.70
 290,997 4.50 4.80 4.50 0 0 0
02/12/2022
4.50
 991,100 4.10 4.60 3.90 0 200 -0.0
01/12/2022
4.10
 629,249 4 4.30 3.80 0 0 0
30/11/2022
4
 958,690 4 4.10 3.70 0 0 0
29/11/2022
4
 665,337 3.60 4 3.50 0 100 -0.0
28/11/2022
3.60
 505,204 3.30 3.60 3.30 0 0 0
25/11/2022
3.30
 219,200 3.20 3.30 3.10 0 0 0
24/11/2022
3.20
 255,700 3.20 3.30 3 100 0 0.0
23/11/2022
3.20
 279,063 3.50 3.50 3.10 0 0 0
22/11/2022
3.50
 359,720 3.40 3.70 3.30 0 0 0
21/11/2022
3.40
 194,800 3.20 3.40 3.20 0 0 0
18/11/2022
3.20
 638,548 2.80 3.20 2.80 0 0 0
17/11/2022
2.80
 63,307 2.80 2.80 2.70 0 0 0
16/11/2022
2.80
 709,500 2.50 2.80 2.20 0 0 0
15/11/2022
2.50
 311,200 2.90 2.90 2.50 0 0 0
14/11/2022
2.90
 325,664 3.30 3.30 2.90 100 0 0.0
11/11/2022
3.30
 238,600 3.30 3.50 3.20 0 0 0
10/11/2022
3.30
 282,106 3.70 3.80 3.30 100 0 0.0
09/11/2022
3.70
 147,208 3.80 3.90 3.60 1,200 0 0.0
08/11/2022
3.80
 239,052 3.60 3.80 3.50 0 0 0
07/11/2022
3.60
 199,310 3.90 4.10 3.50 100 0 0.0
04/11/2022
3.90
 436,200 4.20 4.20 3.80 0 13 -0.0
03/11/2022
4.20
 73,204 4.20 4.20 4.10 0 0 0
02/11/2022
4.20
 310,079 4.20 4.40 4 0 0 0
01/11/2022
4.20
 118,800 4 4.30 4 0 0 0
31/10/2022
4
 354,608 4.40 4.40 3.90 0 0 0
28/10/2022
4.40
 174,315 4.50 4.60 4.20 0 0 0
27/10/2022
4.50
 214,400 4.10 4.50 4.10 0 0 0
26/10/2022
4.10
 198,600 4.30 4.40 4.10 0 0 0
25/10/2022
4.30
 314,693 4.10 4.40 3.90 0 0 0
24/10/2022
4.10
 324,147 4.50 4.70 4 0 0 0
21/10/2022
4.50
 674,321 5 5.10 4.40 0 0 0
20/10/2022
5
 360,515 5.30 5.40 4.90 0 0 0
19/10/2022
5.30
 294,217 5.20 5.40 5.10 0 0 0
18/10/2022
5.20
 309,578 4.90 5.30 5 0 0 0
17/10/2022
4.90
 270,735 4.90 4.90 4.70 0 0 0
14/10/2022
4.90
 567,927 4.60 5 4.50 0 0 0
13/10/2022
4.60
 166,512 4.60 4.60 4.40 0 0 0
12/10/2022
4.60
 296,416 4.40 4.70 4.20 0 0 0
11/10/2022
4.40
 302,073 4.90 5 4.30 0 0 0
10/10/2022
4.90
 308,611 4.60 4.90 4.50 0 0 0
07/10/2022
4.60
 558,001 5.10 5.10 4.60 0 0 0
06/10/2022
5.10
 319,041 5.20 5.40 5 0 0 0
05/10/2022
5.20
 375,491 5 5.30 5.10 0 39 -0.0
04/10/2022
5
 253,306 5 5.40 4.90 40,000 0 0.2
03/10/2022
5
 161,691 5.50 5.50 4.90 0 0 0
30/09/2022
5.50
 456,079 5.40 5.50 4.90 500 0 0.0
29/09/2022
5.40
 275,922 5.60 5.80 5.30 0 0 0
28/09/2022
5.60
 397,625 5.80 5.90 5.50 0 800 -0.0
27/09/2022
5.80
 364,083 7.90 7.90 5.60 20,000 0 0.1
26/09/2022
7.90
 0 7.90 7.90 7.90 0 600 -0.0
23/09/2022
7.90
 0 6.30 7.90 6.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |