CTCP Kết cấu Kim loại và Lắp máy Dầu khí (pxs)

2.50
0.10
(4.17%)
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
(2026-08-19) 		0.10 4.35% 712,400 0 0
2.30
3.40
2.50
2 tháng
(2026-07-20) 		0.10 4.35% 1,111,700 0 0
2.30
3.40
2.50
3 tháng
(2026-06-22) 		-0.10 -4% 1,505,200 0 0
2.30
3.40
2.50
6 tháng
(2026-03-23) 		-0.50 -17.24% 2,747,600 0 0
2.30
3.40
2.50
12 tháng
(2025-09-23) 		-0.80 -25% 7,649,500 0 0
2.30
3.70
2.50
24 tháng
(2024-09-30) 		-0.40 -14.29% 20,116,606 0 0
2.30
4.70
2.50
36 tháng
(2023-10-04) 		-2.60 -52% 58,627,629 0 0
2.30
6.40
2.50
60 tháng
(2021-10-14) 		-4.81 -66.71% 361,821,522 -406,472 -0.9
2.30
14.70
2.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/04/2019
5.27
 83,570 5.27 5.50 5.27 0 0 0
16/04/2019
5.27
 255,370 5.54 5.54 5.20 0 0 0
12/04/2019
5.54
 423,980 5.51 5.68 5.18 0 0 0
11/04/2019
5.51
 490,530 5.92 5.92 5.51 0 0 0
10/04/2019
5.92
 442,580 5.54 5.92 5.30 2,520 0 0.0
09/04/2019
5.54
 827,720 5.18 5.54 5.29 0 0 0
08/04/2019
5.18
 269,860 4.85 5.18 4.90 0 0 0
05/04/2019
4.85
 170,780 5.03 5.04 4.80 0 0 0
04/04/2019
5.03
 339,060 5.13 5.13 4.90 0 0 0
03/04/2019
5.13
 772,330 4.80 5.13 4.80 1,600 0 0.0
02/04/2019
4.80
 323,670 4.49 4.80 4.72 0 0 0
01/04/2019
4.49
 622,390 4.20 4.49 4.19 0 0 0
29/03/2019
4.20
 47,410 4.26 4.26 4.18 0 0 0
28/03/2019
4.26
 38,130 4.30 4.30 4.18 0 0 0
27/03/2019
4.30
 85,930 4.24 4.30 4.17 0 0 0
26/03/2019
4.24
 41,600 4.28 4.29 4.15 0 0 0
25/03/2019
4.28
 175,830 4.45 4.45 4.14 0 0 0
22/03/2019
4.45
 81,270 4.50 4.59 4.45 0 0 0
21/03/2019
4.50
 228,930 4.60 4.68 4.50 0 0 0
20/03/2019
4.60
 34,770 4.65 4.65 4.48 0 0 0
19/03/2019
4.65
 161,430 4.61 4.74 4.59 0 0 0
18/03/2019
4.61
 176,480 4.65 4.70 4.56 15,000 0 0.1
15/03/2019
4.65
 44,150 4.65 4.75 4.51 0 0 0
14/03/2019
4.65
 93,050 4.65 4.65 4.52 0 10,000 0.0
13/03/2019
4.65
 109,780 4.72 4.79 4.50 3,400 0 0.0
12/03/2019
4.72
 122,820 4.60 4.76 4.65 0 0 0
11/03/2019
4.60
 87,560 4.73 4.74 4.52 5,000 0 0.0
08/03/2019
4.73
 147,730 4.95 4.95 4.63 0 0 0
07/03/2019
4.95
 202,570 4.88 5.21 4.81 0 20 0.0
06/03/2019
4.88
 554,810 4.57 4.88 4.76 10,000 0 0.0
05/03/2019
4.57
 282,360 4.28 4.57 4.30 0 0 0
04/03/2019
4.28
 288,680 4 4.28 4.20 20 0 0
01/03/2019
4
 149,650 3.95 4.14 3.95 0 60 0.0
28/02/2019
3.95
 334,360 3.70 3.95 3.63 0 79,460 -0.3
27/02/2019
3.70
 278,100 3.79 3.80 3.65 0 0 0
26/02/2019
3.79
 161,200 3.96 3.96 3.79 0 0 0
25/02/2019
3.96
 460,210 3.97 3.97 3.90 0 10,000 0.0
22/02/2019
3.97
 78,220 3.97 3.98 3.90 0 23,060 -0.1
21/02/2019
3.97
 37,530 3.97 4 3.90 0 550 0.0
20/02/2019
3.97
 77,100 4.03 4.03 3.97 0 2,900 0.0
19/02/2019
4.03
 35,330 4.17 4.17 4.02 0 10 0.0
18/02/2019
4.17
 112,380 4.19 4.19 4.12 0 21,000 -0.1
15/02/2019
4.19
 112,060 4.13 4.20 4.10 0 23,400 -0.1
14/02/2019
4.13
 10,080 4.22 4.22 4.13 0 0 0
13/02/2019
4.22
 269,810 3.98 4.25 3.97 0 64,500 -0.3
12/02/2019
3.98
 43,480 4.02 4.02 3.95 0 710 0.0
11/02/2019
4.02
 38,170 3.95 4.05 3.70 0 21,900 -0.1
01/02/2019
3.95
 41,750 3.95 4.05 3.88 0 0 0
31/01/2019
3.95
 26,010 4.12 4.12 3.90 0 0 0
30/01/2019
4.12
 42,090 4.11 4.17 4 0 0 0
29/01/2019
4.11
 251,840 3.90 4.17 3.63 0 0 0
28/01/2019
3.90
 190,630 4.14 4.14 3.90 0 0 0
25/01/2019
4.14
 34,960 4.39 4.39 4.10 0 0 0
24/01/2019
4.39
 6,410 4.43 4.43 4.20 0 0 0
23/01/2019
4.43
 124,240 4.35 4.43 4.06 1,000 0 0.0
22/01/2019
4.35
 221,820 4.65 4.65 4.35 0 0 0
21/01/2019
4.65
 18,920 4.69 4.88 4.65 0 0 0
18/01/2019
4.69
 27,850 4.70 4.85 4.69 0 0 0
17/01/2019
4.70
 47,210 4.86 4.86 4.70 0 0 0
16/01/2019
4.86
 3,970 4.91 4.91 4.80 0 0 0
15/01/2019
4.91
 30 4.91 5 4.91 0 0 0
14/01/2019
4.91
 16,800 4.89 5 4.71 0 0 0
11/01/2019
4.89
 15,270 4.89 4.98 4.70 0 1,200 0.0
10/01/2019
4.89
 112,920 4.95 4.95 4.70 0 0 0
09/01/2019
4.95
 5,620 4.79 4.95 4.60 0 0 0
08/01/2019
4.79
 28,770 4.80 4.80 4.50 0 0 0
07/01/2019
4.80
 24,040 4.80 4.99 4.66 0 0 0
04/01/2019
4.80
 11,630 4.77 5 4.70 0 0 0
03/01/2019
4.77
 22,390 4.93 4.93 4.77 0 0 0
02/01/2019
4.93
 60,510 5.17 5.17 4.93 0 0 0
28/12/2018
5.17
 51,840 5.17 5.20 5 0 0 0
27/12/2018
5.17
 12,960 5.04 5.30 5.11 0 0 0
26/12/2018
5.04
 170 5.04 5.04 5 0 0 0
25/12/2018
5.04
 15,310 5.10 5.10 4.93 0 0 0
24/12/2018
5.10
 17,060 5.05 5.40 5.05 0 0 0
21/12/2018
5.05
 11,870 5.18 5.18 5.03 0 0 0
20/12/2018
5.18
 2,930 5.06 5.19 5.02 0 0 0
19/12/2018
5.06
 38,100 5.19 5.19 5.06 0 0 0
18/12/2018
5.19
 127,890 5.21 5.21 5.02 0 0 0
17/12/2018
5.21
 12,120 5.28 5.28 5.21 0 0 0
14/12/2018
5.28
 90,830 5.20 5.32 5.20 15,300 0 0.1
13/12/2018
5.20
 142,280 5.25 5.25 5.20 17,600 0 0.1
12/12/2018
5.25
 3,780 5.26 5.26 5.22 0 0 0
11/12/2018
5.26
 34,770 5.26 5.26 5.20 17,600 25,150 0.0
10/12/2018
5.26
 13,870 5.26 5.34 5.21 0 0 0
07/12/2018
5.26
 72,750 5.27 5.27 5.18 16,000 0 0.1
06/12/2018
5.27
 17,870 5.27 5.27 5.20 3,900 0 0.0
05/12/2018
5.27
 44,690 5.30 5.30 5.18 6,000 0 0.0
04/12/2018
5.30
 3,560 5.28 5.35 5.21 0 0 0
03/12/2018
5.28
 30,600 5.20 5.30 5.20 1,400 0 0.0
30/11/2018
5.20
 30,180 5.24 5.24 5.17 17,600 0 0.1
29/11/2018
5.24
 63,080 5.24 5.24 5.20 1,160 0 0.0
28/11/2018
5.24
 52,350 5.21 5.24 5.20 17,600 0 0.1
27/11/2018
5.21
 55,690 5.20 5.27 5.20 4,900 3,300 0.0
26/11/2018
5.20
 74,840 5.28 5.28 5.20 0 0 0
23/11/2018
5.28
 37,630 5.35 5.35 5.18 0 0 0
22/11/2018
5.35
 6,920 5.43 5.43 5.23 0 0 0
21/11/2018
5.43
 45,630 5.20 5.43 5.16 5,410 0 0.0
20/11/2018
5.20
 23,640 5.20 5.20 5.15 0 0 0
19/11/2018
5.20
 33,300 5.19 5.30 5.13 11,110 0 0.1

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