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
(2024-08-21) 		0 0% 840,900 0 0
2.90
3.10
3
2 tháng
(2024-07-22) 		-0.10 -3.23% 1,703,700 0 0
2.90
3.10
3
3 tháng
(2024-06-24) 		-0.20 -6.25% 3,648,900 -8,384 -0.0
2.90
3.60
3
6 tháng
(2024-03-25) 		-1.30 -30.23% 19,008,900 -5,774 -0.0
2.90
5.10
3
12 tháng
(2023-09-26) 		-2.20 -42.31% 39,555,500 -4,250 0.0
2.90
5.70
3
24 tháng
(2022-10-03) 		-2 -40% 149,230,697 37,118 0.2
2.50
6.90
3
36 tháng
(2021-10-06) 		-4.25 -58.62% 346,757,681 -384,602 -0.8
2.50
14.70
3
60 tháng
(2019-10-17) 		-1.30 -30.23% 468,619,311 -717,312 -2.0
2.48
14.70
3
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2018
6.65
 246,310 6.80 7 6.65 0 0 0
24/04/2018
6.80
 66,450 6.84 7 6.75 100 10 0.0
23/04/2018
6.84
 124,600 7.05 7.10 6.80 0 0 0
20/04/2018
7.05
 104,540 7.10 7.10 6.97 0 0 0
19/04/2018
7.10
 130,090 7.10 7.30 7.01 0 0 0
18/04/2018
7.10
 56,740 7.13 7.18 7.09 0 0 0
17/04/2018
7.13
 58,660 7.19 7.20 7.13 0 0 0
16/04/2018
7.19
 57,730 7.10 7.20 7.09 0 0 0
13/04/2018
7.10
 33,270 7.20 7.30 7.05 0 0 0
12/04/2018
7.20
 106,620 7.10 7.30 7.03 2,340 0 0.0
11/04/2018
7.10
 184,600 7.12 7.37 7.05 0 0 0
10/04/2018
7.12
 163,770 7.11 7.20 7.07 0 100 -0.0
09/04/2018
7.11
 287,420 7.32 7.32 7.10 0 0 0
06/04/2018
7.32
 176,630 7.68 7.68 7.32 2,850 0 0.0
05/04/2018
7.68
 81,920 7.65 7.70 7.44 100 100 -0
04/04/2018
7.65
 361,260 7.65 8.15 7.65 0 0 0
03/04/2018
7.65
 760,200 7.15 7.65 6.95 0 0 0
02/04/2018
7.15
 149,690 7.20 7.40 7.10 0 0 0
30/03/2018
7.20
 156,120 7.21 7.21 7.17 0 0 0
29/03/2018
7.21
 144,990 7.25 7.40 7.21 0 0 0
28/03/2018
7.25
 62,490 7.22 7.45 7.20 0 0 0
27/03/2018
7.22
 266,270 7.30 7.56 7.20 0 0 0
26/03/2018
7.30
 278,190 7.67 7.80 7.30 0 0 0
23/03/2018
7.67
 199,880 7.71 7.71 7.45 0 0 0
22/03/2018
7.71
 278,760 7.60 8 7.70 0 0 0
21/03/2018
7.60
 198,670 7.60 8 7.60 0 0 0
20/03/2018
7.60
 79,050 7.76 7.76 7.51 0 100 -0.0
19/03/2018
7.76
 140,030 7.62 7.77 7.62 0 0 0
16/03/2018
7.62
 158,800 7.62 7.70 7.45 0 10,000 -0.1
15/03/2018
7.62
 148,950 7.45 7.78 7.36 0 0 0
14/03/2018
7.45
 204,330 7.50 7.50 7.35 1,500 0 0.0
13/03/2018
7.50
 291,580 7.62 7.75 7.45 1,000 2,000 -0.0
12/03/2018
7.62
 98,290 7.65 7.95 7.60 0 0 0
09/03/2018
7.65
 151,080 7.90 7.90 7.45 0 0 0
08/03/2018
7.90
 110,900 7.80 8.05 7.83 0 0 0
07/03/2018
7.80
 288,550 8.20 8.20 7.65 8,360 0 0.1
06/03/2018
8.20
 214,920 8.30 8.30 8.10 0 0 0
05/03/2018
8.30
 321,830 8.55 8.75 8.30 4,000 0 0.0
02/03/2018
8.55
 191,200 8.33 8.63 8.20 4,000 0 0.0
01/03/2018
8.33
 449,820 8.33 8.80 8.33 5,000 0 0.0
28/02/2018
8.33
 704,760 7.79 8.33 7.85 0 1,000 -0.0
27/02/2018
7.79
 97,340 7.80 7.88 7.65 2,000 100 0.0
26/02/2018
7.80
 435,610 7.69 8.10 7.40 950 0 0.0
23/02/2018
7.69
 157,380 7.43 7.82 7.45 1,000 0 0.0
22/02/2018
7.43
 145,170 7.74 7.74 7.41 0 0 0
21/02/2018
7.74
 106,750 7.78 7.90 7.70 0 0 0
13/02/2018
7.78
 140,010 7.34 7.80 7.60 1,800 0 0.0
12/02/2018
7.34
 143,190 6.86 7.34 6.86 7,150 0 0.1
09/02/2018
6.86
 593,030 7.35 7.35 6.84 0 90 -0.0
08/02/2018
7.35
 141,620 7.55 7.60 7.35 400 0 0.0
07/02/2018
7.55
 263,250 7.36 7.85 7.40 0 0 0
06/02/2018
7.36
 447,020 7.91 7.91 7.36 70 240 -0.0
05/02/2018
7.91
 223,720 8.50 8.50 7.91 0 0 0
02/02/2018
8.50
 211,940 8.50 8.76 8.50 0 0 0
01/02/2018
8.50
 237,320 8.88 9.10 8.50 0 0 0
31/01/2018
8.88
 409,670 8.30 8.88 8.30 0 10,600 -0.1
30/01/2018
8.30
 456,020 8.33 8.33 8.02 0 0 0
29/01/2018
8.33
 464,670 8.83 8.83 8.31 21,850 130 0.2
26/01/2018
8.83
 939,040 9.49 9.49 8.83 1,600 0 0.0
25/01/2018
9.49
 2,210,510 10.20 10.20 9.49 215,000 0 2.0
22/01/2018
10.20
 910,960 9.60 10.25 9.40 0 200 -0.0
19/01/2018
9.60
 404,040 9.90 10 9.60 0 0 0
18/01/2018
9.90
 526,590 9.72 9.90 9.30 0 4,000 -0.0
17/01/2018
9.72
 1,116,970 10.45 10.45 9.72 170 200 -0.0
16/01/2018
10.45
 661,390 10.70 10.70 10.40 2,800 160 0.0
15/01/2018
10.70
 593,910 11 11 10.50 10 0 0.0
12/01/2018
11
 1,140,830 11.30 11.55 10.80 300,150 0 3.3
11/01/2018
11.30
 377,170 11.50 11.55 11 1,110 0 0.0
10/01/2018
11.50
 2,119,520 10.80 11.55 11 10,030 10,000 -0.0
09/01/2018
10.80
 1,138,900 10.80 11.25 10.60 30 0 0.0
08/01/2018
10.80
 821,590 10.80 11.05 10.50 100 0 0.0
05/01/2018
10.80
 740,320 11.05 11.10 10.60 0 0 0
04/01/2018
11.05
 1,844,350 10.35 11.05 10.70 0 350 -0.0
03/01/2018
10.35
 703,430 9.96 10.45 9.99 0 0 0
02/01/2018
9.96
 772,300 10.30 10.80 9.85 8,500 0 0.1
29/12/2017
10.30
 748,910 10.60 11.05 10.30 0 0 0
28/12/2017
10.60
 932,270 10.65 11 10.10 50 0 0.0
27/12/2017
10.65
 1,507,230 10.10 10.80 10.25 4,000 0 0.0
26/12/2017
10.10
 1,250,500 9.45 10.10 9.50 0 0 0
25/12/2017
9.45
 887,910 8.91 9.50 8.75 0 0 0
22/12/2017
8.91
 368,500 9.16 9.27 8.70 0 0 0
21/12/2017
9.16
 587,440 9.08 9.60 8.90 2,000 0 0.0
20/12/2017
9.08
 1,614,120 8.49 9.08 8.56 0 0 0
19/12/2017
8.49
 795,360 8.12 8.51 8.12 0 0 0
18/12/2017
8.12
 657,310 7.59 8.12 7.68 0 0 0
15/12/2017
7.59
 150,230 7.45 7.77 7.40 0 0 0
14/12/2017
7.45
 105,110 7.50 7.50 7.32 0 0 0
13/12/2017
7.50
 319,380 7.20 7.70 7.13 0 0 0
12/12/2017
7.20
 127,770 7.01 7.40 6.95 300 0 0.0
11/12/2017
7.01
 205,160 7.39 7.39 7.01 0 19,910 -0.1
08/12/2017
7.39
 311,650 7.60 7.60 7.39 0 135,820 -1.0
07/12/2017
7.60
 254,410 7.75 7.76 7.60 0 94,270 -0.7
06/12/2017
7.75
 156,080 7.80 7.96 7.70 0 0 0
05/12/2017
7.80
 273,700 8.05 8.05 7.80 0 0 0
04/12/2017
8.05
 394,060 7.98 8.10 7.98 0 0 0
01/12/2017
7.98
 273,090 7.89 8.14 7.86 0 0 0
30/11/2017
7.89
 184,150 7.90 8.01 7.70 0 0 0
29/11/2017
7.90
 336,520 7.82 8 7.66 19,650 0 0.2
28/11/2017
7.82
 188,650 8.10 8.10 7.66 20,770 0 0.2
27/11/2017
8.10
 449,940 7.91 8.25 7.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |