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)
04/06/2020
4.41
 73,230 4.45 4.45 4.32 0 0 0
03/06/2020
4.41
 115,050 4.35 4.47 4.30 0 0 0
02/06/2020
4.30
 130,030 4.35 4.35 4.20 0 0 0
01/06/2020
4.20
 143,880 4.24 4.40 4.20 0 0 0
29/05/2020
4.25
 36,690 4.20 4.31 4.20 0 0 0
28/05/2020
4.31
 45,650 4.54 4.54 4.22 0 0 0
27/05/2020
4.40
 326,120 4.15 4.44 4.15 0 0 0
26/05/2020
4.15
 65,990 4.30 4.30 4.10 0 0 0
25/05/2020
4.30
 63,950 4.05 4.30 4.05 0 0 0
22/05/2020
4.30
 87,800 4.22 4.39 4.20 0 0 0
21/05/2020
4.40
 91,280 4.40 4.60 4.20 0 0 0
20/05/2020
4.40
 26,700 4.20 4.40 4.20 0 0 0
19/05/2020
4.26
 197,620 4.50 4.51 4.26 0 0 0
18/05/2020
4.50
 103,510 4.50 4.54 4.30 0 0 0
15/05/2020
4.50
 53,130 4.79 4.79 4.50 0 0 0
14/05/2020
4.60
 278,040 4.70 4.70 4.50 0 0 0
13/05/2020
4.54
 223,470 4.25 4.54 4.54 0 0 0
12/05/2020
4.25
 123,970 4.25 4.25 4.25 0 0 0
11/05/2020
3.98
 164,210 3.98 3.98 3.72 0 0 0
08/05/2020
3.72
 72,790 3.68 3.75 3.60 0 0 0
07/05/2020
3.60
 58,200 3.60 3.64 3.51 0 0 0
06/05/2020
3.63
 63,380 3.73 3.73 3.60 0 0 0
05/05/2020
3.65
 40,200 3.60 3.70 3.58 0 0 0
04/05/2020
3.55
 49,460 3.49 3.72 3.49 0 0 0
29/04/2020
3.49
 129,690 3.49 3.49 3.35 0 0 0
28/04/2020
3.27
 217,180 3.26 3.50 3.26 0 0 0
27/04/2020
3.50
 174,810 3.76 3.76 3.50 0 0 0
24/04/2020
3.76
 50,290 3.84 3.84 3.50 0 0 0
23/04/2020
3.59
 184,660 3.67 3.67 3.50 0 0 0
22/04/2020
3.43
 211,780 3.45 3.45 3.43 0 0 0
21/04/2020
3.68
 161,350 3.95 3.95 3.68 0 0 0
20/04/2020
3.95
 307,800 3.77 3.95 3.65 0 0 0
17/04/2020
3.70
 269,020 3.70 3.80 3.45 0 0 0
16/04/2020
3.70
 118,130 3.76 3.76 3.47 0 0 0
15/04/2020
3.73
 68,800 4 4 3.73 0 0 0
14/04/2020
3.98
 248,000 4.02 4.02 3.80 0 0 0
13/04/2020
3.76
 89,970 3.74 3.76 3.69 0 0 0
10/04/2020
3.52
 326,300 3.52 3.52 3.48 0 0 0
09/04/2020
3.29
 288,220 3.20 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 2.95 2.95 2.76 0 0 0
06/04/2020
2.76
 354,770 2.74 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 2.31 2.57 2.31 0 0 0
31/03/2020
2.48
 117,710 2.70 2.70 2.48 0 0 0
30/03/2020
2.66
 18,930 2.70 2.70 2.66 0 0 0
27/03/2020
2.85
 34,810 2.89 2.89 2.70 0 0 0
26/03/2020
2.90
 78,860 2.72 2.92 2.72 0 0 0
25/03/2020
2.92
 41,690 2.78 2.95 2.78 0 0 0
24/03/2020
2.96
 88,480 2.79 2.99 2.78 0 0 0
23/03/2020
2.98
 51,830 2.99 2.99 2.98 0 0 0
20/03/2020
3.20
 52,930 3.40 3.50 3.17 0 0 0
19/03/2020
3.40
 59,500 3.70 3.70 3.26 0 0 0
18/03/2020
3.50
 54,120 3.70 3.70 3.35 0 0 0
17/03/2020
3.50
 156,110 3.50 3.80 3.38 0 0 0
16/03/2020
3.63
 29,240 4.04 4.04 3.63 0 0 0
13/03/2020
3.90
 68,570 3.90 3.95 3.90 0 0 0
12/03/2020
4.19
 69,920 3.75 4.19 3.75 0 0 0
11/03/2020
4.03
 102,110 4.30 4.45 4.03 0 0 0
10/03/2020
4.33
 13,410 4.13 4.45 4.13 0 0 0
09/03/2020
4.40
 45,410 4.60 4.60 4.35 0 0 0
06/03/2020
4.67
 28,510 4.50 4.67 4.50 0 0 0
05/03/2020
4.60
 27,030 4.65 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 0 0
02/03/2020
4.68
 96,680 4.70 4.74 4.68 0 0 0
28/02/2020
5.03
 115,940 5.04 5.20 5.03 0 0 0
27/02/2020
5.40
 11,350 5.40 5.60 5.40 0 0 0
26/02/2020
5.40
 23,040 5.70 5.70 5.40 0 0 0
25/02/2020
5.60
 8,600 5.55 5.60 5.55 0 0 0
24/02/2020
5.55
 7,340 5.69 5.69 5.55 0 0 0
21/02/2020
5.70
 10,030 5.60 5.80 5.60 0 0 0
20/02/2020
5.79
 7,250 5.80 5.80 5.70 0 0 0
19/02/2020
5.79
 3,910 5.70 5.79 5.70 0 0 0
18/02/2020
5.79
 11,840 5.80 5.80 5.68 0 0 0
17/02/2020
5.70
 5,560 5.53 5.80 5.53 0 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 5.96 5.96 5.70 0 0 0
12/02/2020
5.78
 12,900 5.70 5.84 5.70 0 0 0
11/02/2020
5.70
 8,530 5.60 5.70 5.60 0 0 0
10/02/2020
5.70
 338,730 5.80 5.80 5.70 0 0 0
07/02/2020
5.80
 65,210 5.85 5.85 5.80 0 0 0
06/02/2020
5.88
 97,990 5.70 5.90 5.70 0 0 0
05/02/2020
5.86
 70,390 5.70 5.86 5.70 0 0 0
04/02/2020
5.90
 43,970 5.60 5.90 5.50 0 0 0
03/02/2020
5.60
 48,250 5.60 5.65 4.95 0 0 0
31/01/2020
5.31
 26,580 5.80 5.80 5.31 0 0 0
30/01/2020
5.70
 10,790 5.80 5.80 5.70 0 0 0
22/01/2020
5.86
 37,910 5.80 6 5.80 0 0 0
21/01/2020
5.79
 254,620 5.70 5.80 5.70 0 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 5.70 5.75 5.70 0 0 0
10/01/2020
5.72
 355,950 5.70 5.79 5.70 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 0 0
07/01/2020
5.70
 333,510 5.70 5.79 5.70 0 0 0

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