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

2.30
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
(2026-06-29) 		-0.10 -4.17% 250,500 0 0
2.30
2.40
2.30
2 tháng
(2026-06-01) 		-0.40 -14.81% 627,500 0 0
2.30
2.70
2.30
3 tháng
(2026-05-04) 		-0.40 -14.81% 932,300 0 0
2.30
2.80
2.30
6 tháng
(2026-01-30) 		-1.30 -36.11% 2,743,200 0 0
2.30
3.70
2.30
12 tháng
(2025-08-04) 		-0.80 -25.81% 8,441,800 -2,800 -0.0
2.30
3.70
2.30
24 tháng
(2024-08-08) 		-0.70 -23.33% 18,194,689 -9,400 -0.0
2.30
3.70
2.30
36 tháng
(2023-08-14) 		-4.30 -65.15% 70,770,101 -15,450 -0.0
2.30
6.60
2.30
60 tháng
(2021-08-24) 		-3.22 -58.33% 384,481,982 -350,702 -0.6
2.30
14.70
2.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/05/2023
4.80
 478,643 4.90 5.20 4.70 0 0 0
12/05/2023
4.90
 637,201 4.70 5 4.60 0 0 0
11/05/2023
4.70
 402,243 4.70 4.80 4.60 0 0 0
10/05/2023
4.70
 416,159 4.60 4.70 4.50 0 0 0
09/05/2023
4.60
 338,002 4.70 4.90 4.50 0 500 -0.0
08/05/2023
4.70
 1,874,462 4 4.70 4.10 0 0 0
05/05/2023
4
 319,000 4.10 4.20 4 0 0 0
04/05/2023
4.10
 149,859 4.20 4.20 4 0 0 0
28/04/2023
4.20
 456,900 4 4.30 4 0 0 0
27/04/2023
4
 90,300 4.10 4.10 3.90 0 0 0
26/04/2023
4.10
 71,080 4 4.10 3.90 0 0 0
25/04/2023
4
 108,700 4 4.10 3.90 0 0 0
24/04/2023
4
 133,205 4 4.10 3.90 0 0 0
21/04/2023
4
 208,200 4 4.10 4 0 0 0
20/04/2023
4
 179,200 4.10 4.10 4 0 0 0
19/04/2023
4.10
 93,434 4.10 4.20 4.10 0 0 0
18/04/2023
4.10
 178,216 4.20 4.20 4 0 0 0
17/04/2023
4.20
 106,100 4.20 4.20 4.10 0 0 0
14/04/2023
4.20
 248,500 4.30 4.30 4.10 0 0 0
13/04/2023
4.30
 252,617 4.30 4.40 4.20 0 0 0
12/04/2023
4.30
 114,800 4.30 4.40 4.20 0 0 0
11/04/2023
4.30
 241,322 4.20 4.40 4.20 0 0 0
10/04/2023
4.20
 310,900 4.30 4.30 4 0 0 0
07/04/2023
4.30
 116,737 4.20 4.40 4.20 0 0 0
06/04/2023
4.20
 428,401 4.30 4.50 4.20 0 0 0
05/04/2023
4.30
 223,911 4.30 4.40 4.20 0 0 0
04/04/2023
4.30
 201,700 4.30 4.40 4.20 0 0 0
03/04/2023
4.30
 202,724 4.20 4.40 4.20 0 0 0
31/03/2023
4.20
 259,100 4.10 4.30 4.10 0 0 0
30/03/2023
4.10
 61,200 4.10 4.20 4.10 0 0 0
29/03/2023
4.10
 26,442 4.20 4.20 4.10 0 0 0
28/03/2023
4.20
 217,100 4.10 4.20 4.10 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |