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)
25/10/2018
4.85
 120,600 4.90 4.93 4.70 0 0 0
24/10/2018
5.05
 90,480 5.29 5.30 5.05 0 0 0
23/10/2018
5.28
 91,930 5.36 5.44 5.20 0 0 0
22/10/2018
5.36
 348,600 5.40 5.59 5.35 0 0 0
19/10/2018
5.75
 36,160 5.75 5.75 5.70 0 0 0
18/10/2018
5.75
 30,080 5.76 5.83 5.73 0 0 0
17/10/2018
5.80
 51,680 5.80 5.95 5.80 0 0 0
16/10/2018
5.80
 39,500 5.88 5.88 5.70 0 0 0
15/10/2018
5.70
 65,570 5.90 5.90 5.69 0 0 0
12/10/2018
5.85
 112,650 5.40 6.07 5.40 0 0 0
11/10/2018
5.77
 503,390 5.77 6 5.77 0 0 0
10/10/2018
6.20
 229,790 6.30 6.48 6.10 0 0 0
09/10/2018
6.35
 155,580 6.50 6.50 6.24 0 0 0
08/10/2018
6.40
 217,810 6.70 6.70 6.40 0 0 0
05/10/2018
6.77
 263,030 6.89 6.92 6.77 0 0 0
04/10/2018
6.92
 235,910 7 7.20 6.92 0 0 0
03/10/2018
6.89
 292,270 7 7.10 6.88 0 0 0
02/10/2018
6.92
 438,690 7 7.15 6.90 0 0 0
01/10/2018
6.91
 168,260 6.93 7.16 6.91 0 0 0
28/09/2018
7
 248,420 7.04 7.20 6.97 0 0 0
27/09/2018
7.08
 351,930 7 7.13 6.85 0 0 0
26/09/2018
7
 283,120 7.15 7.19 7 0 0 0
25/09/2018
7.15
 432,960 7.15 7.27 6.90 0 0 0
24/09/2018
6.80
 162,400 6.79 6.80 6.55 0 0 0
21/09/2018
6.80
 203,990 6.90 6.91 6.58 0 0 0
20/09/2018
6.90
 932,030 6.97 6.97 6.62 0 0 0
19/09/2018
6.52
 638,930 6.15 6.52 6.15 0 0 0
18/09/2018
6.10
 93,210 6.10 6.12 5.91 0 0 0
17/09/2018
6.10
 249,080 6 6.20 5.92 0 0 0
14/09/2018
6.05
 81,260 6 6.19 5.95 0 0 0
13/09/2018
6.17
 399,530 6.10 6.21 6.10 0 0 0
12/09/2018
6.10
 377,530 5.85 6.17 5.75 0 0 0
11/09/2018
5.79
 39,040 5.70 5.80 5.67 0 0 0
10/09/2018
5.70
 156,270 5.80 5.80 5.70 0 0 0
07/09/2018
5.79
 72,890 5.84 5.85 5.65 0 0 0
06/09/2018
5.84
 15,930 5.75 5.89 5.70 0 0 0
05/09/2018
5.88
 125,170 5.96 5.99 5.70 0 0 0
04/09/2018
5.98
 109,300 5.82 6.09 5.80 0 0 0
31/08/2018
5.90
 56,840 6 6 5.80 0 0 0
30/08/2018
5.90
 46,110 5.62 5.99 5.62 0 0 0
29/08/2018
5.70
 73,990 5.93 5.95 5.70 0 0 0
28/08/2018
6
 57,400 6.10 6.10 5.92 0 0 0
27/08/2018
6.10
 137,140 6.20 6.20 6.03 0 0 0
24/08/2018
6.10
 62,390 6.12 6.12 6 0 0 0
23/08/2018
6.10
 83,320 6.10 6.10 6 0 0 0
22/08/2018
6
 156,420 6.10 6.15 6 0 0 0
21/08/2018
6.10
 417,470 5.80 6.15 5.80 0 0 0
20/08/2018
5.75
 109,890 5.74 5.75 5.45 0 0 0
17/08/2018
5.50
 67,200 5.70 5.74 5.42 0 0 0
16/08/2018
5.67
 98,070 5.60 5.67 5.34 0 0 0
15/08/2018
5.68
 235,300 5.93 6 5.52 0 0 0
14/08/2018
5.93
 200,210 6.15 6.15 5.91 0 0 0
13/08/2018
6.15
 192,020 6.20 6.24 6.03 0 0 0
10/08/2018
6.19
 271,490 6 6.24 5.91 0 0 0
09/08/2018
6
 265,520 6.12 6.13 5.81 0 0 0
08/08/2018
6.13
 307,370 5.65 6.20 5.60 0 0 0
07/08/2018
5.80
 187,040 5.70 5.90 5.60 0 0 0
06/08/2018
5.63
 428,500 5.48 5.63 5.44 0 0 0
03/08/2018
5.27
 313,780 5 5.27 5 0 0 0
02/08/2018
4.93
 74,750 4.95 5 4.85 0 0 0
01/08/2018
5
 58,520 4.95 5.10 4.95 0 0 0
31/07/2018
5
 136,550 5 5.15 4.80 0 0 0
30/07/2018
4.82
 341,010 4.52 4.82 4.50 0 0 0
27/07/2018
4.51
 197,900 4.76 4.76 4.48 0 0 0
26/07/2018
4.76
 54,120 4.85 4.85 4.75 0 0 0
25/07/2018
4.85
 144,570 4.75 4.90 4.75 0 0 0
24/07/2018
4.83
 55,070 4.95 4.95 4.80 0 0 0
23/07/2018
4.92
 66,580 4.95 5 4.90 0 0 0
20/07/2018
4.95
 116,690 4.95 5 4.85 0 0 0
19/07/2018
4.95
 17,000 5 5.01 4.95 0 0 0
18/07/2018
5
 76,820 5.03 5.03 4.91 0 0 0
17/07/2018
4.99
 29,390 4.90 5 4.90 0 0 0
16/07/2018
4.90
 16,450 5 5 4.83 0 0 0
13/07/2018
4.93
 37,710 4.89 5 4.89 0 0 0
12/07/2018
4.89
 9,380 4.80 4.90 4.80 0 0 0
11/07/2018
4.80
 41,610 4.89 4.90 4.80 0 0 0
10/07/2018
4.90
 80,930 4.85 4.95 4.85 0 0 0
09/07/2018
4.85
 25,020 4.90 4.95 4.80 0 0 0
06/07/2018
4.90
 41,370 4.70 4.90 4.60 0 0 0
05/07/2018
4.80
 57,160 4.83 4.84 4.70 0 0 0
04/07/2018
4.82
 26,410 4.57 4.85 4.57 0 0 0
03/07/2018
4.85
 127,840 5 5.36 4.85 0 0 0
02/07/2018
5.01
 75,040 5.12 5.12 5.01 0 0 0
29/06/2018
5.12
 40,370 5.11 5.17 5.10 0 0 0
28/06/2018
5.19
 14,430 5.20 5.20 5.11 0 0 0
27/06/2018
5.18
 137,670 5.18 5.21 5.15 0 0 0
26/06/2018
5.18
 32,410 5.19 5.19 5 0 0 0
25/06/2018
5.20
 67,890 5.20 5.22 5.16 0 0 0
22/06/2018
5.15
 18,720 5.15 5.21 5.14 0 0 0
21/06/2018
5.20
 59,830 5.17 5.20 5.14 0 0 0
20/06/2018
5.14
 41,520 5.25 5.25 5.14 0 0 0
19/06/2018
5.13
 60,000 5.49 5.50 5.13 0 0 0
18/06/2018
5.50
 135,860 5.69 5.69 5.40 0 0 0
15/06/2018
5.57
 150,700 5.69 5.69 5.56 0 0 0
14/06/2018
5.56
 91,390 5.62 5.62 5.55 0 0 0
13/06/2018
5.55
 43,500 5.75 5.75 5.55 0 0 0
12/06/2018
5.70
 38,710 5.70 5.70 5.55 0 0 0
11/06/2018
5.72
 44,140 5.75 5.80 5.72 0 0 0
08/06/2018
5.79
 235,210 5.72 5.79 5.71 0 0 0
07/06/2018
5.73
 276,130 5.70 5.79 5.70 0 0 0

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