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
(2026-09-08) 		-0.10 -4.17% 565,300 -3,000 0
2.30
2.50
2.30
2 tháng
(2026-08-10) 		0 0% 872,800 -3,000 0
2.30
2.50
2.30
3 tháng
(2026-07-10) 		0 0% 1,207,700 -3,000 0
2.30
2.50
2.30
6 tháng
(2026-04-13) 		-0.60 -20.69% 2,430,300 -3,000 0
2.30
3.30
2.30
12 tháng
(2025-10-13) 		-0.80 -25.81% 7,243,800 -3,000 0
2.30
3.70
2.30
24 tháng
(2024-10-18) 		-0.30 -11.54% 18,971,766 -3,000 0
2.30
4.70
2.30
36 tháng
(2023-10-24) 		-2.70 -54% 54,165,791 -3,000 0
2.30
6.40
2.30
60 tháng
(2021-11-03) 		-5.61 -70.92% 345,784,368 10,100 -0.4
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)
25/10/2022
4.30
 314,693 4.20 4.40 3.90 0 0 0
24/10/2022
4.10
 324,147 4.60 4.70 4 0 0 0
21/10/2022
4.50
 674,321 5.10 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 5 5.30 5 0 0 0
17/10/2022
4.90
 270,735 4.80 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 4.50 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 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 5.10 5.30 5.10 0 0 0
04/10/2022
5
 253,306 5.30 5.40 4.90 0 0 0
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 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 0 0
27/09/2022
5.80
 364,083 5.80 5.90 5.60 0 0 0
26/09/2022
5.70
 526,505 6 6.10 5.50 0 0 0
23/09/2022
6.20
 475,397 6.30 6.50 6 0 0 0
22/09/2022
6.30
 579,323 5.90 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 5.90 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 6.40 6.40 6.20 0 0 0
14/09/2022
6.20
 411,648 6.20 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 6.70 6.80 6.30 0 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 7.30 7.30 6.70 0 0 0
06/09/2022
7.20
 674,700 7.20 7.50 7 0 0 0
05/09/2022
7.20
 323,815 7.10 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 7.10 7.50 6.70 0 0 0
26/08/2022
7.20
 664,862 7.50 7.50 7 0 0 0
25/08/2022
7.40
 471,800 7.80 7.80 7.30 0 0 0
24/08/2022
7.70
 584,015 7.70 7.90 7.50 0 0 0
23/08/2022
7.60
 1,133,756 7.10 7.80 7 0 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 0 0
18/08/2022
7.10
 418,000 7 7.50 6.90 0 0 0
17/08/2022
7
 1,009,057 7.60 7.60 6.60 0 0 0
16/08/2022
7.50
 692,005 7.50 8 7.40 0 0 0
15/08/2022
7.60
 731,321 7.90 8.20 7.60 0 0 0
12/08/2022
7.50
 1,225,361 6.90 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 7.30 7.50 6.40 0 0 0
09/08/2022
7
 1,231,426 6.50 7 6.30 0 0 0
08/08/2022
6.20
 1,013,700 5.50 6.20 5.50 0 0 0
05/08/2022
5.50
 633,410 5.30 5.60 5.30 0 0 0
04/08/2022
5.30
 560,221 5.10 5.40 5.10 0 0 0
03/08/2022
5.10
 389,700 5.10 5.20 5 0 0 0
02/08/2022
5.10
 380,981 4.80 5.20 4.80 0 0 0
01/08/2022
4.90
 248,710 4.60 4.90 4.60 0 0 0
29/07/2022
4.70
 146,910 4.70 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 4.60 4.70 4.50 0 0 0
26/07/2022
4.70
 139,610 4.70 4.90 4.60 0 0 0
25/07/2022
4.60
 197,400 4.90 4.90 4.60 0 0 0
22/07/2022
4.70
 260,076 5 5 4.70 0 0 0
21/07/2022
5
 321,250 5.10 5.20 4.90 0 0 0
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 0 0
18/07/2022
4.50
 230,930 4.40 4.60 4.40 0 0 0
15/07/2022
4.40
 482,006 4.30 4.50 4.20 0 0 0
14/07/2022
4.50
 227,600 4.30 4.60 4.20 0 0 0
13/07/2022
4.50
 323,600 4.50 4.60 4.30 0 0 0
12/07/2022
4.60
 134,008 4.20 4.70 4.20 0 0 0
11/07/2022
4.50
 341,130 4.80 5 4.20 0 0 0
08/07/2022
5
 724,600 4.70 5.20 4.40 0 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 4.03 4.31 4.03 0 0 0
22/06/2022
4.05
 174,000 3.91 4.17 3.90 0 0 0
21/06/2022
3.90
 153,300 3.90 4.11 3.85 0 0 0
20/06/2022
4.12
 331,700 4.15 4.42 4.12 0 0 0
17/06/2022
4.43
 416,800 4.46 4.72 4.42 0 0 0
16/06/2022
4.75
 305,200 4.60 4.98 4.60 0 0 0
15/06/2022
4.78
 494,000 4.91 5.10 4.77 0 0 0
14/06/2022
5.12
 193,600 5.19 5.25 5.10 0 0 0
13/06/2022
5.19
 450,900 5.50 5.50 5.19 0 0 0
10/06/2022
5.57
 779,700 5.18 5.57 5.12 0 0 0
09/06/2022
5.21
 428,300 5.29 5.39 5.10 0 0 0
08/06/2022
5.15
 343,100 4.85 5.15 4.85 0 0 0
07/06/2022
4.82
 464,000 4.82 5.01 4.72 0 0 0
06/06/2022
5
 397,600 5.07 5.16 4.80 0 0 0

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