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)
04/01/2022
11.40
 1,288,700 11.50 11.90 11.25 0 0 0
31/12/2021
11.35
 1,132,700 11.80 11.80 11.25 0 0 0
30/12/2021
11.70
 2,030,500 11.50 11.95 11.40 0 0 0
29/12/2021
11.20
 2,534,800 10.50 11.20 10.20 0 0 0
28/12/2021
10.50
 1,159,600 10.90 10.90 10.45 0 0 0
27/12/2021
10.70
 1,562,800 11.20 11.20 10.65 0 0 0
24/12/2021
10.55
 3,041,100 10.35 10.55 9.99 0 0 0
23/12/2021
9.90
 1,411,300 9.51 10.05 9.30 0 0 0
22/12/2021
9.59
 1,216,800 9.60 9.60 9.30 0 0 0
21/12/2021
9.56
 871,200 9.30 9.74 9.29 0 0 0
20/12/2021
9.40
 783,600 9.41 9.73 9.30 0 0 0
17/12/2021
9.60
 1,203,600 9.80 10 9.50 0 0 0
16/12/2021
9.80
 873,800 9.51 9.90 9.50 0 0 0
15/12/2021
9.50
 1,498,900 9.93 10.20 9.50 0 0 0
14/12/2021
9.70
 2,022,100 9.15 9.70 9 0 0 0
13/12/2021
9.07
 671,000 9 9.10 8.95 0 0 0
10/12/2021
8.94
 607,400 9.21 9.21 8.80 0 0 0
09/12/2021
9.08
 1,046,400 8.74 9.09 8.71 0 0 0
08/12/2021
8.79
 541,100 8.84 8.84 8.72 0 0 0
07/12/2021
8.75
 725,800 8.50 8.78 8.40 0 0 0
06/12/2021
8.30
 1,284,000 8.74 8.90 8.28 0 0 0
03/12/2021
8.90
 738,500 9.40 9.40 8.90 0 0 0
02/12/2021
9.28
 1,077,700 9.75 9.75 9.25 0 0 0
01/12/2021
9.30
 2,285,800 8.70 9.30 8.70 0 0 0
30/11/2021
8.70
 869,000 8.69 9 8.54 0 0 0
29/11/2021
8.50
 624,100 8.28 8.79 8.28 0 0 0
26/11/2021
8.88
 811,000 8.90 9 8.45 0 0 0
25/11/2021
8.99
 635,500 9.05 9.06 8.60 0 0 0
24/11/2021
9.10
 870,800 8.71 9.29 8.71 0 0 0
23/11/2021
8.69
 1,368,700 8.16 8.74 8.14 0 0 0
22/11/2021
8.75
 1,686,500 9.40 9.40 8.75 0 0 0
19/11/2021
9.40
 2,158,500 9.90 10.15 8.84 0 0 0
18/11/2021
9.50
 2,859,600 9 9.50 8.90 0 0 0
17/11/2021
8.88
 608,600 8.86 8.96 8.70 0 0 0
16/11/2021
8.90
 1,008,400 9.04 9.05 8.67 0 0 0
15/11/2021
9.04
 2,187,400 8.51 9.07 8.35 0 0 0
12/11/2021
8.48
 1,297,200 8.23 8.54 8.20 0 0 0
11/11/2021
8.22
 760,500 8.33 8.34 8.10 0 0 0
10/11/2021
8.32
 1,149,000 8.10 8.40 8.03 0 0 0
09/11/2021
7.96
 733,000 8.17 8.17 7.94 0 0 0
08/11/2021
8.12
 844,600 8.16 8.17 8 0 0 0
05/11/2021
7.95
 943,500 7.72 8.20 7.72 0 0 0
04/11/2021
7.72
 868,000 7.54 7.90 7.53 0 0 0
03/11/2021
7.91
 1,772,100 8.30 8.46 7.91 0 0 0
02/11/2021
8.50
 2,275,800 8.49 8.62 8.10 0 0 0
01/11/2021
8.06
 1,643,100 7.61 8.06 7.61 0 0 0
29/10/2021
7.54
 974,100 7.60 7.60 7.47 0 0 0
28/10/2021
7.50
 998,600 7.59 7.59 7.44 0 0 0
27/10/2021
7.58
 1,346,400 7.26 7.70 7.26 0 0 0
26/10/2021
7.24
 623,200 7.24 7.28 7.11 0 0 0
25/10/2021
7.25
 911,300 7.30 7.39 7.23 0 0 0
22/10/2021
7.16
 563,300 7.23 7.32 7.10 0 0 0
21/10/2021
7.23
 612,300 7.26 7.34 7.15 0 0 0
20/10/2021
7.20
 1,601,400 7.14 7.54 7.07 0 0 0
19/10/2021
7.05
 457,000 7.15 7.17 7.05 0 0 0
18/10/2021
7.15
 750,800 7.25 7.25 7.12 0 0 0
15/10/2021
7.08
 789,700 7.20 7.22 7 0 0 0
14/10/2021
7.21
 724,300 7.13 7.25 7.13 0 0 0
13/10/2021
7.20
 467,100 7.27 7.36 7.15 0 0 0
12/10/2021
7.27
 1,276,300 7.04 7.40 7 0 0 0
11/10/2021
7.04
 555,200 7.14 7.14 7.04 0 0 0
08/10/2021
7.11
 692,200 7.15 7.20 6.95 0 0 0
07/10/2021
7.08
 935,800 7.07 7.20 7.05 0 0 0
06/10/2021
7.25
 776,000 7.60 7.60 7.20 0 0 0
05/10/2021
7.39
 900,700 7.30 7.43 7.15 0 0 0
04/10/2021
7.23
 1,443,900 7.60 7.68 7.23 0 0 0
01/10/2021
7.29
 1,568,800 6.97 7.42 6.75 0 0 0
30/09/2021
7
 943,500 7 7.18 6.83 0 0 0
29/09/2021
7
 1,572,100 6.80 7.11 6.71 0 0 0
28/09/2021
6.67
 1,389,000 6.35 6.68 6.29 0 0 0
27/09/2021
6.33
 730,900 6.32 6.63 6.29 0 0 0
24/09/2021
6.41
 486,000 6.57 6.59 6.40 0 0 0
23/09/2021
6.55
 1,905,700 7.40 7.40 6.55 0 0 0
22/09/2021
6.95
 2,296,400 6.68 6.95 6.50 0 0 0
21/09/2021
6.50
 548,100 6.30 6.50 6.21 0 0 0
20/09/2021
6.50
 639,700 6.69 6.69 6.45 0 0 0
17/09/2021
6.55
 838,000 6.30 6.80 6 0 0 0
16/09/2021
6.40
 442,300 6.60 6.60 6.36 0 0 0
15/09/2021
6.60
 1,511,200 6.67 6.67 6.33 0 0 0
14/09/2021
6.24
 1,071,300 5.86 6.24 5.86 0 0 0
13/09/2021
5.84
 244,500 5.75 5.93 5.75 0 0 0
10/09/2021
5.73
 162,700 5.76 5.76 5.66 0 0 0
09/09/2021
5.75
 311,800 5.71 5.77 5.66 0 0 0
08/09/2021
5.78
 77,500 5.74 5.78 5.70 0 0 0
07/09/2021
5.74
 253,900 6 6 5.60 0 0 0
06/09/2021
5.99
 555,000 5.72 6.10 5.71 0 0 0
01/09/2021
5.75
 84,000 5.80 5.82 5.74 0 0 0
31/08/2021
5.80
 260,800 5.63 5.82 5.63 0 0 0
30/08/2021
5.63
 259,400 5.60 5.66 5.50 0 0 0
27/08/2021
5.58
 167,900 5.50 5.58 5.45 0 0 0
26/08/2021
5.55
 74,100 5.59 5.59 5.50 0 0 0
25/08/2021
5.55
 81,600 5.58 5.58 5.50 0 0 0
24/08/2021
5.52
 94,200 5.52 5.59 5.51 0 0 0
23/08/2021
5.52
 114,300 5.60 5.60 5.51 0 0 0
20/08/2021
5.60
 377,400 5.75 5.79 5.60 0 0 0
19/08/2021
5.79
 88,400 5.81 5.85 5.70 0 0 0
18/08/2021
5.80
 168,700 5.75 5.86 5.72 0 0 0
17/08/2021
5.86
 132,000 5.90 5.90 5.72 0 0 0
16/08/2021
5.87
 162,100 5.88 5.89 5.68 0 0 0
13/08/2021
5.89
 96,100 6 6 5.75 0 0 0

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