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)
27/03/2023
4.10
 72,154 4.10 4.20 4.10 0 0 0
24/03/2023
4.10
 87,432 4.10 4.20 3.90 0 0 0
23/03/2023
4.10
 100 4.10 4.10 4.10 0 0 0
22/03/2023
4.10
 62,230 4.10 4.20 4 0 0 0
21/03/2023
4.10
 83,872 4.10 4.20 4 0 0 0
20/03/2023
4.10
 166,054 4.20 4.20 4 0 0 0
17/03/2023
4.20
 118,500 4.10 4.20 4.10 0 2,000 -0.0
16/03/2023
4.10
 151,400 4.40 4.40 4.10 0 0 0
15/03/2023
4.40
 298,528 4.10 4.40 4.10 0 0 0
14/03/2023
4.10
 692,300 4.40 4.40 4 0 0 0
13/03/2023
4.40
 181,009 4.50 4.50 4.30 0 0 0
10/03/2023
4.50
 505,273 4.60 4.60 4.40 0 0 0
09/03/2023
4.60
 211,610 4.60 4.60 4.40 0 0 0
08/03/2023
4.60
 359,501 4.40 4.60 4.40 0 0 0
07/03/2023
4.40
 134,300 4.40 4.50 4.30 0 0 0
06/03/2023
4.40
 156,700 4.40 4.60 4.30 0 0 0
03/03/2023
4.40
 310,201 4.50 4.50 4.30 0 0 0
02/03/2023
4.50
 253,362 4.60 4.60 4.40 0 0 0
01/03/2023
4.60
 374,476 4.40 4.60 4.20 0 0 0
28/02/2023
4.40
 250,300 4.30 4.50 4.30 0 0 0
27/02/2023
4.30
 391,100 4.50 4.50 4.30 0 0 0
24/02/2023
4.50
 373,601 4.60 4.60 4.40 0 0 0
23/02/2023
4.60
 341,400 4.60 4.70 4.30 0 0 0
22/02/2023
4.60
 1,195,783 4.40 5 4.30 0 100 -0.0
21/02/2023
4.40
 556,435 4.60 4.60 4.40 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |