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)
22/09/2022
6.30
 579,323 6 6.30 5.80 0 0 0
21/09/2022
6
 384,830 5.80 6 5.50 0 0 0
20/09/2022
5.80
 294,380 5.70 6 5.60 0 0 0
19/09/2022
5.70
 597,338 6.10 6.10 5.50 0 0 0
16/09/2022
6.10
 540,989 6.20 6.30 6 0 0 0
15/09/2022
6.20
 206,286 6.20 6.40 6.20 0 0 0
14/09/2022
6.20
 411,648 6.40 6.40 6 0 0 0
13/09/2022
6.40
 385,797 6.40 6.50 6.20 0 0 0
12/09/2022
6.40
 373,071 6.60 6.80 6.30 0 10 -0.0
09/09/2022
6.60
 611,700 6.30 6.70 5.90 0 0 0
08/09/2022
6.30
 735,500 6.70 6.90 6.20 0 0 0
07/09/2022
6.70
 767,335 7.20 7.30 6.70 0 100 -0.0
06/09/2022
7.20
 674,700 7.20 7.50 7 0 0 0
05/09/2022
7.20
 323,815 7 7.20 7 0 0 0
31/08/2022
7
 402,875 7.10 7.30 7 0 0 0
30/08/2022
7.10
 412,100 7.40 7.60 7.10 0 0 0
29/08/2022
7.40
 859,675 7.20 7.50 6.70 100 0 0.0
26/08/2022
7.20
 664,862 7.40 7.50 7 0 0 0
25/08/2022
7.40
 471,800 7.70 7.80 7.30 0 0 0
24/08/2022
7.70
 584,015 7.60 7.90 7.50 0 0 0
23/08/2022
7.60
 1,133,756 7.20 7.80 7 0 2,200 -0.0
22/08/2022
7.20
 471,700 7.40 7.40 7 0 0 0
19/08/2022
7.40
 481,020 7.10 7.80 7.10 0 200 -0.0
18/08/2022
7.10
 418,000 7 7.50 6.90 0 0 0
17/08/2022
7
 1,009,057 7.50 7.60 6.60 2,200 0 0.0
16/08/2022
7.50
 692,005 7.60 8 7.40 0 0 0
15/08/2022
7.60
 731,321 7.50 8.20 7.60 0 700 -0.0
12/08/2022
7.50
 1,225,361 6.80 7.90 6.70 0 0 0
11/08/2022
6.80
 828,252 7 7.30 6.60 0 0 0
10/08/2022
7
 800,405 7 7.50 6.40 700 0 0.0
09/08/2022
7
 1,231,426 6.20 7 6.30 0 0 0
08/08/2022
6.20
 1,013,700 5.50 6.20 5.50 0 300 -0.0
05/08/2022
5.50
 633,410 5.30 5.60 5.30 1,500 0 0.0
04/08/2022
5.30
 560,221 5.10 5.40 5.10 0 1,000 -0.0
03/08/2022
5.10
 389,700 5.10 5.20 5 0 0 0
02/08/2022
5.10
 380,981 4.90 5.20 4.80 300 0 0.0
01/08/2022
4.90
 248,710 4.70 4.90 4.60 0 0 0
29/07/2022
4.70
 146,910 4.80 4.80 4.60 0 0 0
28/07/2022
4.80
 167,714 4.70 4.80 4.60 0 0 0
27/07/2022
4.70
 148,676 4.70 4.70 4.50 0 0 0
26/07/2022
4.70
 139,610 4.60 4.90 4.60 0 10 -0.0
25/07/2022
4.60
 197,400 4.70 4.90 4.60 0 0 0
22/07/2022
4.70
 260,076 5 5 4.70 0 55,900 -0.3
21/07/2022
5
 321,250 5.10 5.20 4.90 1,000 50,000 -0.2
20/07/2022
5.10
 765,925 4.60 5.10 4.60 0 0 0
19/07/2022
4.60
 598,776 4.50 4.60 4.30 0 25,000 -0.1
18/07/2022
4.50
 230,930 4.40 4.60 4.40 0 25,000 -0.1
15/07/2022
4.40
 482,006 4.50 4.50 4.20 0 25,000 -0.1
14/07/2022
4.50
 227,600 4.50 4.60 4.20 0 50,000 -0.2
13/07/2022
4.50
 323,600 4.60 4.60 4.30 0 45,800 -0.2
12/07/2022
4.60
 134,008 4.50 4.70 4.20 0 50,000 -0.2
11/07/2022
4.50
 341,130 5 5 4.20 0 50,000 -0.2
08/07/2022
5
 724,600 4.21 5.20 4.40 4,000 17,100 -0.0
07/07/2022
4.21
 0 4.21 4.21 4.21 0 0 0
06/07/2022
4.21
 0 4.21 4.21 4.21 0 0 0
05/07/2022
4.21
 0 4.21 4.21 4.21 0 0 0
04/07/2022
4.21
 0 4.21 4.21 4.21 0 0 0
01/07/2022
4.21
 0 4.21 4.21 4.21 0 0 0
30/06/2022
4.21
 0 4.21 4.21 4.21 0 0 0
29/06/2022
4.21
 0 4.21 4.21 4.21 0 0 0
28/06/2022
4.21
 0 4.21 4.21 4.21 0 0 0
27/06/2022
4.21
 0 4.21 4.21 4.21 41,000 700 -0.0
24/06/2022
4.21
 0 4.21 4.21 4.21 0 0 0
23/06/2022
4.21
 228,900 4.05 4.31 4.03 2,700 12,300 -0.0
22/06/2022
4.05
 174,000 3.90 4.17 3.90 1,400 23,900 -0.1
21/06/2022
3.90
 153,300 4.12 4.12 3.85 19,300 30,100 -0.0
20/06/2022
4.12
 331,700 4.43 4.43 4.12 1,900 10,000 -0.0
17/06/2022
4.43
 416,800 4.75 4.75 4.42 3,000 42,500 -0.2
16/06/2022
4.75
 305,200 4.78 4.98 4.60 0 20,000 -0.1
15/06/2022
4.78
 494,000 5.12 5.12 4.77 5,100 45,600 -0.2
14/06/2022
5.12
 193,600 5.19 5.25 5.10 4,800 22,200 -0.1
13/06/2022
5.19
 450,900 5.57 5.57 5.19 2,200 36,500 -0.2
10/06/2022
5.57
 779,700 5.21 5.57 5.12 10,400 0 0.1
09/06/2022
5.21
 428,300 5.15 5.39 5.10 39,300 0 0.2
08/06/2022
5.15
 343,100 4.82 5.15 4.85 7,200 0 0.0
07/06/2022
4.82
 464,000 5 5.01 4.72 9,000 11,300 -0.0
06/06/2022
5
 397,600 5.07 5.16 4.80 21,300 9,000 0.1
03/06/2022
5.07
 359,200 5.10 5.24 5.07 16,200 26,600 -0.1
02/06/2022
5.10
 466,400 5.43 5.49 5.10 7,100 5,700 0.0
01/06/2022
5.43
 733,700 5.61 5.61 5.25 20,000 14,500 0.0
31/05/2022
5.61
 554,200 5.46 5.80 5.56 6,400 2,600 0.0
30/05/2022
5.46
 616,500 5.11 5.46 5.03 8,600 0 0.0
27/05/2022
5.11
 1,671,900 5.17 5.19 4.81 26,200 1,700 0.1
26/05/2022
5.17
 581,000 5.55 5.55 5.17 10,000 0 0.1
25/05/2022
5.55
 577,700 5.48 5.75 5.40 16,700 400 0.1
24/05/2022
5.48
 229,200 5.60 5.79 5.40 2,300 14,300 -0.1
23/05/2022
5.60
 272,000 5.90 6.08 5.60 6,100 3,900 0.0
20/05/2022
5.90
 305,400 5.90 6 5.84 16,400 9,600 0.0
19/05/2022
5.90
 323,600 5.92 6.10 5.55 5,700 6,700 -0.0
18/05/2022
5.92
 381,300 5.68 6.07 5.60 19,600 1,000 0.1
17/05/2022
5.68
 260,200 5.31 5.68 5.28 23,900 1,600 0.1
16/05/2022
5.31
 290,400 5.17 5.53 5.20 17,300 4,700 0.1
13/05/2022
5.17
 698,400 5.55 5.55 5.17 4,900 14,900 -0.1
12/05/2022
5.55
 350,300 5.96 5.96 5.55 11,200 44,900 -0.2
11/05/2022
5.96
 393,600 6.03 6.10 5.95 4,000 17,100 -0.1
10/05/2022
6.03
 551,700 5.64 6.03 5.25 33,700 14,900 0.1
09/05/2022
5.64
 608,400 6.06 6.06 5.64 6,400 6,200 0.0
06/05/2022
6.06
 477,300 6.51 6.51 6.06 15,900 2,500 0.1
05/05/2022
6.51
 393,200 6.75 7 6.30 11,200 8,300 0.0
04/05/2022
6.75
 857,300 7.07 7.10 6.58 9,900 4,100 0.0

Chính sách bảo mật | Điều khoản sử dụng |