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)
28/11/2019
5.95
 242,350 6 6 5.93 100 0 0.0
27/11/2019
6
 259,520 6 6.10 6 0 0 0
26/11/2019
6
 70,140 6 6 5.90 150 0 0.0
25/11/2019
6
 160,380 5.80 6.05 5.80 0 0 0
22/11/2019
5.80
 35,380 5.85 5.90 5.50 1,630 0 0.0
21/11/2019
5.85
 65,500 6 6 5.73 0 0 0
20/11/2019
6
 6,240 5.97 6 5.85 0 0 0
19/11/2019
5.97
 31,190 6.18 6.18 5.95 0 0 0
18/11/2019
6.18
 169,120 6.10 6.18 5.81 0 650 -0.0
15/11/2019
6.10
 286,020 6.19 6.20 5.90 0 10,000 -0.1
14/11/2019
6.19
 225,070 6.20 6.24 6.12 0 10,500 -0.1
13/11/2019
6.20
 132,150 6 6.25 5.91 0 0 0
12/11/2019
6
 166,550 5.93 6 5.55 0 0 0
11/11/2019
5.93
 201,690 6.20 6.30 5.93 0 0 0
08/11/2019
6.20
 652,490 5.90 6.30 5.70 100 0 0.0
07/11/2019
5.90
 109,270 5.80 5.90 5.60 0 1,650 -0.0
06/11/2019
5.80
 191,690 5.52 5.90 5.30 0 0 0
05/11/2019
5.52
 610,600 5.40 5.62 5.40 0 0 0
04/11/2019
5.40
 144,240 5.24 5.58 5.23 0 0 0
01/11/2019
5.24
 337,340 4.90 5.24 4.98 0 0 0
31/10/2019
4.90
 151,210 4.77 4.99 4.70 0 0 0
30/10/2019
4.77
 101,130 4.76 4.92 4.55 0 0 0
29/10/2019
4.76
 256,550 4.45 4.76 4.45 0 0 0
28/10/2019
4.45
 22,240 4.45 4.50 4.45 0 0 0
25/10/2019
4.45
 157,980 4.27 4.45 4.29 0 0 0
24/10/2019
4.27
 95,950 4.20 4.28 4.20 0 0 0
23/10/2019
4.20
 85,530 4.25 4.25 4.20 0 0 0
22/10/2019
4.25
 11,990 4.29 4.30 4.20 0 0 0
21/10/2019
4.29
 84,430 4.25 4.32 4.20 0 0 0
18/10/2019
4.25
 36,160 4.30 4.30 4.21 0 0 0
17/10/2019
4.30
 25,200 4.20 4.34 4.20 10,000 0 0.0
16/10/2019
4.20
 57,300 4.27 4.27 4.20 0 0 0
15/10/2019
4.27
 37,710 4.27 4.45 4.27 1,000 0 0.0
14/10/2019
4.27
 21,140 4.25 4.27 4.17 0 0 0
11/10/2019
4.25
 131,330 4.21 4.25 4.14 0 0 0
10/10/2019
4.21
 50,100 4.27 4.30 4.21 0 0 0
09/10/2019
4.27
 94,690 4.30 4.38 4.25 0 0 0
08/10/2019
4.30
 29,270 4.36 4.39 4.30 0 0 0
07/10/2019
4.36
 35,190 4.44 4.49 4.35 0 0 0
04/10/2019
4.44
 165,350 4.30 4.45 4.28 0 0 0
03/10/2019
4.30
 38,150 4.43 4.60 4.30 0 0 0
02/10/2019
4.43
 194,380 4.55 4.55 4.31 0 0 0
01/10/2019
4.55
 106,320 4.70 4.70 4.55 0 0 0
30/09/2019
4.70
 26,290 4.72 4.80 4.68 0 0 0
27/09/2019
4.72
 27,680 4.68 4.72 4.67 50 0 0.0
26/09/2019
4.68
 54,450 4.77 4.85 4.67 0 0 0
25/09/2019
4.77
 134,160 4.88 4.88 4.65 0 0 0
24/09/2019
4.88
 18,880 4.90 4.90 4.88 0 0 0
23/09/2019
4.90
 9,980 4.89 5.21 4.89 0 0 0
20/09/2019
4.89
 42,560 4.90 5.01 4.89 0 0 0
19/09/2019
4.90
 51,070 5.06 5.06 4.90 0 0 0
18/09/2019
5.06
 57,250 5.01 5.06 4.95 0 0 0
17/09/2019
5.01
 116,190 5.09 5.10 5.01 500 0 0.0
16/09/2019
5.09
 216,550 5.09 5.42 5.08 0 16,810 -0.1
13/09/2019
5.09
 34,870 5.10 5.10 5.02 300 0 0.0
12/09/2019
5.10
 78,530 5.10 5.10 5.01 100 0 0.0
11/09/2019
5.10
 40,690 5.06 5.10 5.06 0 0 0
10/09/2019
5.06
 149,290 5.01 5.10 5.01 0 0 0
09/09/2019
5.01
 192,440 5.02 5.16 4.99 0 0 0
06/09/2019
5.02
 133,990 5.10 5.15 5.02 0 0 0
05/09/2019
5.10
 31,330 5.19 5.19 5.06 0 0 0
04/09/2019
5.19
 99,450 4.95 5.19 4.95 0 100 -0.0
03/09/2019
4.95
 143,130 5.10 5.30 4.95 0 0 0
30/08/2019
5.10
 173,990 5.30 5.51 5.10 0 0 0
29/08/2019
5.30
 374,850 5.64 5.64 5.25 40,100 0 0.2
28/08/2019
5.64
 413,560 6.06 6.06 5.64 50,000 0 0.3
27/08/2019
6.06
 162,590 6.15 6.15 6.06 0 0 0
26/08/2019
6.15
 223,280 6.45 6.45 6.05 0 0 0
23/08/2019
6.45
 144,350 6.20 6.50 6.16 0 2,000 -0.0
22/08/2019
6.20
 74,710 6.30 6.45 6.15 0 0 0
21/08/2019
6.30
 233,290 6.05 6.47 6.06 0 300 -0.0
20/08/2019
6.05
 539,040 6.19 6.19 5.95 0 500 -0.0
19/08/2019
6.19
 147,160 6.06 6.19 5.97 0 0 0
16/08/2019
6.06
 142,270 5.98 6.15 5.99 0 0 0
15/08/2019
5.98
 48,540 5.99 6.04 5.85 0 0 0
14/08/2019
5.99
 42,350 6.01 6.10 5.99 0 0 0
13/08/2019
6.01
 265,630 5.85 6.10 5.74 0 0 0
12/08/2019
5.85
 152,710 6.02 6.04 5.85 0 0 0
09/08/2019
6.02
 110,830 5.99 6.02 5.93 0 0 0
08/08/2019
5.99
 79,170 6.05 6.09 5.91 0 0 0
07/08/2019
6.05
 96,860 6 6.05 5.92 0 0 0
06/08/2019
6
 163,890 6.01 6.10 5.85 0 0 0
05/08/2019
6.01
 142,960 5.90 6.10 5.90 0 0 0
02/08/2019
5.90
 87,810 5.96 5.97 5.90 0 0 0
01/08/2019
5.96
 135,420 5.99 6.20 5.85 0 0 0
31/07/2019
5.99
 150,340 5.80 6 5.81 0 0 0
30/07/2019
5.80
 135,200 5.82 5.95 5.70 0 0 0
29/07/2019
5.82
 309,000 5.66 5.90 5.61 0 0 0
26/07/2019
5.66
 156,880 5.70 5.70 5.50 0 0 0
25/07/2019
5.70
 309,770 5.44 5.77 5.40 0 0 0
24/07/2019
5.44
 156,330 5.40 5.44 5.26 0 0 0
23/07/2019
5.40
 381,190 5.17 5.42 5.20 0 100,000 -0.5
22/07/2019
5.17
 211,910 5.26 5.40 5.13 0 0 0
19/07/2019
5.26
 122,620 5.30 5.40 5.26 0 0 0
18/07/2019
5.30
 105,780 5.40 5.40 5.28 0 0 0
17/07/2019
5.40
 151,730 5.40 5.40 5.31 0 0 0
16/07/2019
5.40
 299,280 5.40 5.45 5.35 0 100,000 -0.5
15/07/2019
5.40
 433,550 5.40 5.60 5.34 0 64,980 -0.4
12/07/2019
5.40
 358,870 5.05 5.40 5 0 0 0
11/07/2019
5.05
 87,390 5.09 5.10 5.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |