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)
03/06/2022
5.07
 359,200 5.11 5.24 5.07 0 0 0
02/06/2022
5.10
 466,400 5.40 5.49 5.10 0 0 0
01/06/2022
5.43
 733,700 5.26 5.60 5.25 0 0 0
31/05/2022
5.61
 554,200 5.80 5.80 5.56 0 0 0
30/05/2022
5.46
 616,500 5.05 5.46 5.03 0 0 0
27/05/2022
5.11
 1,671,900 4.81 5.19 4.81 0 0 0
26/05/2022
5.17
 581,000 5.17 5.17 5.17 0 0 0
25/05/2022
5.55
 577,700 5.75 5.75 5.40 0 0 0
24/05/2022
5.48
 229,200 5.77 5.79 5.40 0 0 0
23/05/2022
5.60
 272,000 6.08 6.08 5.60 0 0 0
20/05/2022
5.90
 305,400 5.95 6 5.84 0 0 0
19/05/2022
5.90
 323,600 5.55 6.10 5.55 0 0 0
18/05/2022
5.92
 381,300 5.73 6.07 5.60 0 0 0
17/05/2022
5.68
 260,200 5.31 5.68 5.28 0 0 0
16/05/2022
5.31
 290,400 5.26 5.53 5.20 0 0 0
13/05/2022
5.17
 698,400 5.20 5.54 5.17 0 0 0
12/05/2022
5.55
 350,300 5.96 5.96 5.55 0 0 0
11/05/2022
5.96
 393,600 6.03 6.10 5.95 0 0 0
10/05/2022
6.03
 551,700 5.25 6.03 5.25 0 0 0
09/05/2022
5.64
 608,400 5.66 5.90 5.64 0 0 0
06/05/2022
6.06
 477,300 6.15 6.50 6.06 0 0 0
05/05/2022
6.51
 393,200 6.79 7 6.30 0 0 0
04/05/2022
6.75
 857,300 6.58 7.10 6.58 0 0 0
29/04/2022
7.07
 1,511,200 7.07 7.07 6.83 0 0 0
28/04/2022
6.61
 494,900 6.59 6.61 6.40 0 0 0
27/04/2022
6.18
 419,400 5.78 6.18 5.50 0 0 0
26/04/2022
5.78
 1,184,200 5.77 6 5.77 0 0 0
25/04/2022
6.20
 662,900 6.22 6.29 6.20 0 0 0
22/04/2022
6.66
 3,010,200 6.66 6.99 6.66 0 0 0
21/04/2022
7.16
 29,800 7.69 7.69 7.16 0 0 0
20/04/2022
7.69
 46,500 7.69 7.69 7.69 0 0 0
19/04/2022
8.26
 89,900 8.88 8.88 8.26 0 0 0
18/04/2022
8.88
 49,000 8.88 8.88 8.88 0 0 0
15/04/2022
9.54
 98,100 9.54 9.54 9.54 0 0 0
14/04/2022
10.25
 491,900 11 11 10.25 100 13,300 -0.1
13/04/2022
11
 448,600 11 11.25 10.25 11,000 8,300 0.0
12/04/2022
11
 719,300 11.80 12.05 11 0 0 0
08/04/2022
11.80
 300,700 12.10 12.45 11.80 0 0 0
07/04/2022
12.50
 674,900 12.25 12.65 11.90 0 0 0
06/04/2022
12.25
 438,500 12.30 12.40 12.10 0 0 0
05/04/2022
12.40
 269,200 12.50 12.80 12.35 0 0 0
04/04/2022
12.30
 443,900 12.25 12.35 12 0 0 0
01/04/2022
12.20
 778,500 12.35 12.35 11.75 0 0 0
31/03/2022
12.45
 467,700 12.60 12.90 12.40 0 0 0
30/03/2022
12.80
 706,500 13.40 13.40 12.80 0 0 0
29/03/2022
13.40
 884,500 12.90 13.65 12.80 0 0 0
28/03/2022
13
 736,400 12.75 13.25 12.60 0 0 0
25/03/2022
12.75
 1,008,600 13 13.10 12.75 0 0 0
24/03/2022
13.10
 657,200 13.40 13.40 13 0 0 0
23/03/2022
13
 850,600 12.95 13.50 12.95 0 0 0
22/03/2022
13.40
 894,400 13.95 13.95 13.20 0 0 0
21/03/2022
13.40
 848,300 13.70 13.70 13.30 0 0 0
18/03/2022
13.25
 1,660,100 13 13.25 12.60 0 0 0
17/03/2022
12.40
 718,300 12.40 12.70 12.30 0 0 0
16/03/2022
12.45
 655,400 12.80 12.90 12.35 0 28,900 -0.4
15/03/2022
12.80
 973,000 11.80 13.35 11.80 0 0 0
14/03/2022
12.50
 1,848,100 13 13 12.50 0 0 0
11/03/2022
13.40
 1,693,400 14.05 14.05 13.25 0 0 0
10/03/2022
14.20
 1,250,400 13.80 14.35 13.80 0 0 0
09/03/2022
14.65
 2,202,400 14 14.65 13.20 0 0 0
08/03/2022
13.70
 1,834,700 13.80 14.60 13.70 0 0 0
07/03/2022
14.50
 2,092,600 14.70 14.80 14.20 0 0 0
04/03/2022
13.85
 2,002,100 14.60 14.60 13.70 0 0 0
03/03/2022
14.70
 3,185,900 14.70 15.05 14.10 0 0 0
02/03/2022
14.10
 2,300,400 13.90 14.10 13.50 0 0 0
01/03/2022
13.20
 1,608,400 14 14.10 13.10 0 0 0
28/02/2022
13.45
 1,547,300 13 13.45 12.80 0 0 0
25/02/2022
12.60
 1,678,000 12.40 12.80 11.95 0 0 0
24/02/2022
12.45
 1,759,600 12.45 12.85 12.10 0 0 0
23/02/2022
12.45
 1,660,400 12 12.80 12 0 0 0
22/02/2022
12
 1,400,400 11.60 12.20 11.50 0 0 0
21/02/2022
11.60
 1,029,600 11.30 11.80 11.30 0 0 0
18/02/2022
11.25
 474,600 11.20 11.30 11 0 0 0
17/02/2022
11.20
 389,400 11.20 11.20 10.90 0 0 0
16/02/2022
11.20
 359,200 10.90 11.25 10.90 0 0 0
15/02/2022
11.25
 504,300 11.50 11.50 11.10 0 0 0
14/02/2022
11.50
 852,000 11.30 11.75 10.90 0 0 0
11/02/2022
11.20
 505,500 11 11.50 10.95 0 0 0
10/02/2022
10.95
 297,600 10.75 11.10 10.60 12,500 300 0.1
09/02/2022
10.75
 357,100 10.70 11 10.60 0 0 0
08/02/2022
11
 326,000 11.20 11.30 10.90 0 0 0
07/02/2022
10.80
 515,200 10.30 10.80 10.30 0 0 0
28/01/2022
10.10
 1,402,700 10.70 11 10.10 0 0 0
27/01/2022
10.85
 341,100 11.20 11.20 10.80 0 0 0
26/01/2022
11
 306,400 11.20 11.70 11 0 0 0
25/01/2022
11.20
 525,800 11.05 11.20 10.80 0 0 0
24/01/2022
11.10
 1,266,500 11.90 11.95 11.10 0 0 0
21/01/2022
11.90
 818,100 11.80 12.25 11.75 0 0 0
20/01/2022
11.80
 444,300 11.50 11.95 11.30 0 0 0
19/01/2022
11.25
 595,800 11.60 11.65 11.10 0 0 0
18/01/2022
11.35
 747,800 10.80 11.35 10.60 0 0 0
17/01/2022
10.80
 1,431,300 11.40 11.75 10.80 0 0 0
14/01/2022
11
 1,216,800 10.85 11.50 10.85 0 0 0
13/01/2022
11.65
 1,790,500 12.80 12.80 11.65 0 0 0
12/01/2022
12.50
 1,668,700 12.20 12.90 11.80 0 0 0
11/01/2022
12.20
 1,376,700 12.35 12.85 11.80 0 0 0
10/01/2022
12.40
 1,580,900 12 13.05 12 0 0 0
07/01/2022
12.20
 1,103,000 12.50 12.50 12.15 0 0 0
06/01/2022
12.25
 2,009,700 11.50 12.30 11.50 0 0 0
05/01/2022
11.50
 1,225,400 11.60 11.80 11.45 0 0 0

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