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

2.50
0.10
(4.17%)
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
(2026-08-19) 		0.10 4.35% 712,400 0 0
2.30
3.40
2.50
2 tháng
(2026-07-20) 		0.10 4.35% 1,111,700 0 0
2.30
3.40
2.50
3 tháng
(2026-06-22) 		-0.10 -4% 1,505,200 0 0
2.30
3.40
2.50
6 tháng
(2026-03-23) 		-0.50 -17.24% 2,747,600 0 0
2.30
3.40
2.50
12 tháng
(2025-09-23) 		-0.80 -25% 7,649,500 0 0
2.30
3.70
2.50
24 tháng
(2024-09-30) 		-0.40 -14.29% 20,116,606 0 0
2.30
4.70
2.50
36 tháng
(2023-10-04) 		-2.60 -52% 58,627,629 0 0
2.30
6.40
2.50
60 tháng
(2021-10-14) 		-4.81 -66.71% 361,821,522 -406,472 -0.9
2.30
14.70
2.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc