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)
06/01/2020
5.70
 286,630 5.80 5.80 5.64 0 0 0
03/01/2020
5.55
 73,040 5.64 5.64 5.50 0 0 0
02/01/2020
5.64
 3,060 5.70 5.70 5.56 0 0 0
31/12/2019
5.60
 28,980 5.80 5.80 5.30 0 0 0
30/12/2019
5.59
 22,100 5.70 5.70 5.50 0 0 0
27/12/2019
5.60
 25,120 5.80 5.80 5.60 0 0 0
26/12/2019
5.78
 29,500 5.40 5.80 5.40 0 0 0
25/12/2019
5.43
 22,660 5.45 5.50 5.43 0 0 0
24/12/2019
5.44
 8,320 5.50 5.50 5.44 0 0 0
23/12/2019
5.50
 48,200 5.60 5.60 5.44 0 0 0
20/12/2019
5.40
 28,810 5.40 5.40 5.36 0 0 0
19/12/2019
5.40
 40,060 5.48 5.49 5.36 0 0 0
18/12/2019
5.42
 92,620 5.30 5.43 5.30 0 0 0
17/12/2019
5.40
 38,750 5.30 5.43 5.30 0 0 0
16/12/2019
5.30
 4,370 5.53 5.53 5.30 0 0 0
13/12/2019
5.45
 58,660 5.45 5.60 5.45 0 0 0
12/12/2019
5.44
 37,690 5.10 5.45 5.10 0 0 0
11/12/2019
5.10
 28,440 5.30 5.31 5.10 0 0 0
10/12/2019
5.32
 58,570 5.51 5.52 5.30 0 0 0
09/12/2019
5.53
 16,340 5.85 5.85 5.51 0 0 0
06/12/2019
5.70
 18,340 5.89 5.89 5.70 0 0 0
05/12/2019
5.89
 10,750 5.99 5.99 5.62 0 0 0
04/12/2019
5.65
 8,430 5.51 5.79 5.51 0 0 0
03/12/2019
5.68
 9,830 5.66 5.92 5.66 0 0 0
02/12/2019
5.92
 25,250 6 6 5.70 0 0 0
29/11/2019
5.93
 14,020 5.95 5.97 5.93 0 0 0
28/11/2019
5.95
 242,350 6 6 5.93 0 0 0
27/11/2019
6
 259,520 6.10 6.10 6 0 0 0
26/11/2019
6
 70,140 6 6 5.90 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 5.60 5.90 5.50 0 0 0
21/11/2019
5.85
 65,500 6 6 5.73 0 0 0
20/11/2019
6
 6,240 6 6 5.85 0 0 0
19/11/2019
5.97
 31,190 6 6.10 5.95 0 0 0
18/11/2019
6.18
 169,120 6.10 6.18 5.81 0 0 0
15/11/2019
6.10
 286,020 5.90 6.20 5.90 0 0 0
14/11/2019
6.19
 225,070 6.20 6.24 6.12 0 0 0
13/11/2019
6.20
 132,150 6.20 6.25 5.91 0 0 0
12/11/2019
6
 166,550 5.75 6 5.55 0 0 0
11/11/2019
5.93
 201,690 6.30 6.30 5.93 0 0 0
08/11/2019
6.20
 652,490 5.70 6.30 5.70 0 0 0
07/11/2019
5.90
 109,270 5.61 5.90 5.60 0 0 0
06/11/2019
5.80
 191,690 5.30 5.90 5.30 0 0 0
05/11/2019
5.52
 610,600 5.50 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 5 5.24 4.98 0 0 0
31/10/2019
4.90
 151,210 4.80 4.99 4.70 0 0 0
30/10/2019
4.77
 101,130 4.55 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 4.50 4.50 4.45 0 0 0
25/10/2019
4.45
 157,980 4.29 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 4.21 4.25 4.20 0 0 0
22/10/2019
4.25
 11,990 4.20 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 4.34 4.34 4.20 0 0 0
16/10/2019
4.20
 57,300 4.20 4.26 4.20 0 0 0
15/10/2019
4.27
 37,710 4.30 4.45 4.27 0 0 0
14/10/2019
4.27
 21,140 4.20 4.27 4.17 0 0 0
11/10/2019
4.25
 131,330 4.25 4.25 4.14 0 0 0
10/10/2019
4.21
 50,100 4.30 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 4.37 4.39 4.30 0 0 0
07/10/2019
4.36
 35,190 4.49 4.49 4.35 0 0 0
04/10/2019
4.44
 165,350 4.39 4.45 4.28 0 0 0
03/10/2019
4.30
 38,150 4.50 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 4.65 4.70 4.55 0 0 0
30/09/2019
4.70
 26,290 4.80 4.80 4.68 0 0 0
27/09/2019
4.72
 27,680 4.70 4.72 4.67 0 0 0
26/09/2019
4.68
 54,450 4.70 4.85 4.67 0 0 0
25/09/2019
4.77
 134,160 4.81 4.81 4.65 0 0 0
24/09/2019
4.88
 18,880 4.88 4.90 4.88 0 0 0
23/09/2019
4.90
 9,980 5.21 5.21 4.89 0 0 0
20/09/2019
4.89
 42,560 5 5.01 4.89 0 0 0
19/09/2019
4.90
 51,070 4.97 5 4.90 0 0 0
18/09/2019
5.06
 57,250 5.03 5.06 4.95 0 0 0
17/09/2019
5.01
 116,190 5.03 5.10 5.01 0 0 0
16/09/2019
5.09
 216,550 5.03 5.42 5.08 0 0 0
13/09/2019
5.09
 34,870 5.03 5.10 5.02 0 0 0
12/09/2019
5.10
 78,530 5.03 5.10 5.01 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 5.10 5.10 5.01 0 0 0
09/09/2019
5.01
 192,440 5.11 5.16 4.99 0 0 0
06/09/2019
5.02
 133,990 5.11 5.15 5.02 0 0 0
05/09/2019
5.10
 31,330 5.06 5.19 5.06 0 0 0
04/09/2019
5.19
 99,450 4.95 5.19 4.95 0 0 0
03/09/2019
4.95
 143,130 5.30 5.30 4.95 0 0 0
30/08/2019
5.10
 173,990 5.25 5.51 5.10 0 0 0
29/08/2019
5.30
 374,850 5.50 5.60 5.25 0 0 0
28/08/2019
5.64
 413,560 5.83 5.99 5.64 0 0 0
27/08/2019
6.06
 162,590 6.13 6.15 6.06 0 0 0
26/08/2019
6.15
 223,280 6.05 6.35 6.05 0 0 0
23/08/2019
6.45
 144,350 6.20 6.50 6.16 0 0 0
22/08/2019
6.20
 74,710 6.45 6.45 6.15 0 0 0
21/08/2019
6.30
 233,290 6.06 6.47 6.06 0 0 0
20/08/2019
6.05
 539,040 6.10 6.19 5.95 0 0 0
19/08/2019
6.19
 147,160 6.10 6.19 5.97 0 0 0
16/08/2019
6.06
 142,270 5.99 6.15 5.99 0 0 0

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