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

3
0.10
(3.45%)
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
(2024-08-20) 		-0.10 -3.33% 689,800 0 0
2.90
3.10
2.90
2 tháng
(2024-07-22) 		-0.20 -6.45% 1,552,600 0 0
2.90
3.10
2.90
3 tháng
(2024-06-21) 		-0.30 -9.38% 3,932,600 -8,384 -0.0
2.90
3.60
2.90
6 tháng
(2024-03-25) 		-1.40 -32.56% 18,857,800 -5,774 -0.0
2.90
5.10
2.90
12 tháng
(2023-09-25) 		-2.50 -46.30% 39,748,100 -4,250 0.0
2.90
5.70
2.90
24 tháng
(2022-09-30) 		-2.60 -47.27% 149,535,676 37,618 0.2
2.50
6.90
2.90
36 tháng
(2021-10-05) 		-4.49 -60.76% 347,507,281 -384,602 -0.8
2.50
14.70
2.90
60 tháng
(2019-10-16) 		-1.30 -30.95% 468,525,511 -717,312 -2.0
2.48
14.70
2.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2020
3.50
 174,810 3.76 3.76 3.50 0 0 0
24/04/2020
3.76
 50,290 3.59 3.84 3.50 0 0 0
23/04/2020
3.59
 184,660 3.43 3.67 3.50 0 4,500 -0.0
22/04/2020
3.43
 211,780 3.68 3.68 3.43 0 0 0
21/04/2020
3.68
 161,350 3.95 3.95 3.68 350 0 0.0
20/04/2020
3.95
 307,800 3.70 3.95 3.65 0 0 0
17/04/2020
3.70
 269,020 3.70 3.80 3.45 650 0 0.0
16/04/2020
3.70
 118,130 3.73 3.76 3.47 1,750 0 0.0
15/04/2020
3.73
 68,800 3.98 4 3.73 0 0 0
14/04/2020
3.98
 248,000 3.76 4.02 3.80 0 0 0
13/04/2020
3.76
 89,970 3.52 3.76 3.69 0 0 0
10/04/2020
3.52
 326,300 3.29 3.52 3.48 0 3,000 -0.0
09/04/2020
3.29
 288,220 3.08 3.29 3.08 0 0 0
08/04/2020
3.08
 104,050 2.93 3.09 2.78 0 0 0
07/04/2020
2.93
 48,170 2.76 2.95 2.76 1,000 0 0.0
06/04/2020
2.76
 354,770 2.58 2.76 2.58 0 0 0
03/04/2020
2.58
 197,640 2.48 2.64 2.48 0 0 0
01/04/2020
2.48
 70,090 2.48 2.57 2.31 0 0 0
31/03/2020
2.48
 117,710 2.66 2.70 2.48 500 0 0.0
30/03/2020
2.66
 18,930 2.85 2.85 2.66 500 0 0.0
27/03/2020
2.85
 34,810 2.90 2.90 2.70 0 0 0
26/03/2020
2.90
 78,860 2.92 2.92 2.72 0 0 0
25/03/2020
2.92
 41,690 2.96 2.96 2.78 50 0 0.0
24/03/2020
2.96
 88,480 2.98 2.99 2.78 100 100 -0
23/03/2020
2.98
 51,830 3.20 3.20 2.98 0 0 0
20/03/2020
3.20
 52,930 3.40 3.50 3.17 1,010 0 0.0
19/03/2020
3.40
 59,500 3.50 3.70 3.26 110 140 -0.0
18/03/2020
3.50
 54,120 3.50 3.70 3.35 0 0 0
17/03/2020
3.50
 156,110 3.63 3.80 3.38 0 132,870 -0.4
16/03/2020
3.63
 29,240 3.90 4.04 3.63 0 23,640 -0.1
13/03/2020
3.90
 68,570 4.19 4.19 3.90 2,000 200 0.0
12/03/2020
4.19
 69,920 4.03 4.19 3.75 0 380 -0.0
11/03/2020
4.03
 102,110 4.33 4.45 4.03 10 79,660 -0.3
10/03/2020
4.33
 13,410 4.40 4.45 4.13 0 100 -0.0
09/03/2020
4.40
 45,410 4.67 4.67 4.35 80 0 0.0
06/03/2020
4.67
 28,510 4.60 4.67 4.50 0 200 -0.0
05/03/2020
4.60
 27,030 4.60 4.80 4.45 0 0 0
04/03/2020
4.60
 21,530 4.68 4.68 4.60 0 19,130 -0.1
03/03/2020
4.68
 185,360 4.68 5 4.60 0 159,950 -0.8
02/03/2020
4.68
 96,680 5.03 5.03 4.68 1,000 69,080 -0.3
28/02/2020
5.03
 115,940 5.40 5.40 5.03 760 96,330 -0.5
27/02/2020
5.40
 11,350 5.40 5.60 5.40 0 0 0
26/02/2020
5.40
 23,040 5.60 5.70 5.40 0 11,770 -0.1
25/02/2020
5.60
 8,600 5.55 5.60 5.55 0 0 0
24/02/2020
5.55
 7,340 5.70 5.70 5.55 0 0 0
21/02/2020
5.70
 10,030 5.79 5.80 5.60 0 0 0
20/02/2020
5.79
 7,250 5.79 5.80 5.70 10 0 0
19/02/2020
5.79
 3,910 5.79 5.79 5.70 10 0 0
18/02/2020
5.79
 11,840 5.70 5.80 5.68 20 0 0.0
17/02/2020
5.70
 5,560 5.76 5.80 5.53 0 60 -0.0
14/02/2020
5.76
 5,460 5.80 5.80 5.60 0 0 0
13/02/2020
5.80
 39,750 5.78 5.96 5.70 0 0 0
12/02/2020
5.78
 12,900 5.70 5.84 5.70 100 0 0.0
11/02/2020
5.70
 8,530 5.70 5.70 5.60 100 0 0.0
10/02/2020
5.70
 338,730 5.80 5.80 5.70 0 1,000 -0.0
07/02/2020
5.80
 65,210 5.88 5.88 5.80 0 0 0
06/02/2020
5.88
 97,990 5.86 5.90 5.70 0 100 -0.0
05/02/2020
5.86
 70,390 5.90 5.90 5.70 0 0 0
04/02/2020
5.90
 43,970 5.60 5.90 5.50 0 500 -0.0
03/02/2020
5.60
 48,250 5.31 5.65 4.95 100 1,000 -0.0
31/01/2020
5.31
 26,580 5.70 5.80 5.31 1,500 0 0.0
30/01/2020
5.70
 10,790 5.86 5.86 5.70 0 0 0
22/01/2020
5.86
 37,910 5.79 6 5.80 0 3,600 -0.0
21/01/2020
5.79
 254,620 5.70 5.80 5.70 0 100 -0.0
20/01/2020
5.70
 86,710 5.70 5.70 5.70 0 0 0
17/01/2020
5.70
 26,870 5.70 5.70 5.70 0 0 0
16/01/2020
5.70
 15,160 5.70 5.98 5.70 0 0 0
15/01/2020
5.70
 49,670 5.70 5.70 5.70 0 0 0
14/01/2020
5.70
 46,630 5.70 5.75 5.61 0 0 0
13/01/2020
5.70
 175,260 5.72 5.75 5.70 0 0 0
10/01/2020
5.72
 355,950 5.71 5.79 5.70 100 0 0.0
09/01/2020
5.71
 51,250 5.70 5.71 5.70 0 0 0
08/01/2020
5.70
 85,300 5.70 5.90 5.70 0 240 -0.0
07/01/2020
5.70
 333,510 5.70 5.79 5.70 0 0 0
06/01/2020
5.70
 286,630 5.55 5.80 5.64 100 0 0.0
03/01/2020
5.55
 73,040 5.64 5.64 5.50 0 0 0
02/01/2020
5.64
 3,060 5.60 5.70 5.56 0 0 0
31/12/2019
5.60
 28,980 5.59 5.80 5.30 0 0 0
30/12/2019
5.59
 22,100 5.60 5.70 5.50 0 0 0
27/12/2019
5.60
 25,120 5.78 5.80 5.60 0 0 0
26/12/2019
5.78
 29,500 5.43 5.80 5.40 100 0 0.0
25/12/2019
5.43
 22,660 5.44 5.50 5.43 0 0 0
24/12/2019
5.44
 8,320 5.50 5.50 5.44 0 0 0
23/12/2019
5.50
 48,200 5.40 5.60 5.44 0 0 0
20/12/2019
5.40
 28,810 5.40 5.40 5.36 100 0 0.0
19/12/2019
5.40
 40,060 5.42 5.49 5.36 0 0 0
18/12/2019
5.42
 92,620 5.40 5.43 5.30 0 0 0
17/12/2019
5.40
 38,750 5.30 5.43 5.30 0 0 0
16/12/2019
5.30
 4,370 5.45 5.53 5.30 0 0 0
13/12/2019
5.45
 58,660 5.44 5.60 5.45 0 0 0
12/12/2019
5.44
 37,690 5.10 5.45 5.10 0 0 0
11/12/2019
5.10
 28,440 5.32 5.32 5.10 0 0 0
10/12/2019
5.32
 58,570 5.53 5.53 5.30 0 0 0
09/12/2019
5.53
 16,340 5.70 5.85 5.51 0 0 0
06/12/2019
5.70
 18,340 5.89 5.89 5.70 0 0 0
05/12/2019
5.89
 10,750 5.65 5.99 5.62 0 0 0
04/12/2019
5.65
 8,430 5.68 5.79 5.51 0 0 0
03/12/2019
5.68
 9,830 5.92 5.92 5.66 0 0 0
02/12/2019
5.92
 25,250 5.93 6 5.70 0 0 0
29/11/2019
5.93
 14,020 5.95 5.97 5.93 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |