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)
06/09/2017
7.86
 101,700 7.82 7.90 7.79 0 0 0
05/09/2017
7.82
 91,820 7.87 7.91 7.79 10 0 0
01/09/2017
7.87
 125,550 7.81 8.01 7.77 50 3,180 0.0
31/08/2017
7.81
 124,950 7.81 7.88 7.77 160 150 0
30/08/2017
7.81
 128,500 7.85 7.86 7.76 0 0 0
29/08/2017
7.85
 67,120 7.93 7.93 7.84 0 0 0
28/08/2017
7.93
 72,810 7.93 7.97 7.81 0 0 0
25/08/2017
7.93
 62,310 7.89 7.95 7.81 0 0 0
24/08/2017
7.89
 125,040 7.89 7.89 7.80 0 0 0
23/08/2017
7.89
 121,550 7.89 7.93 7.84 0 0 0
22/08/2017
7.89
 99,490 7.96 8.09 7.84 0 0 0
21/08/2017
7.96
 69,680 7.95 7.99 7.94 0 0 0
18/08/2017
7.95
 128,260 8.02 8.05 7.95 0 0 0
17/08/2017
8.02
 121,150 8.01 8.13 7.98 0 0 0
16/08/2017
8.01
 212,960 8.02 8.19 7.99 0 0 0
15/08/2017
8.02
 224,790 8.05 8.18 7.99 50 0 0.0
14/08/2017
8.05
 278,550 8.14 8.22 8.05 0 0 0
11/08/2017
8.14
 313,830 8.31 8.31 8.14 0 0 0
10/08/2017
8.31
 205,580 8.24 8.47 8.22 0 0 0
09/08/2017
8.24
 534,980 8.57 8.57 8.22 0 0 0
08/08/2017
8.57
 75,330 8.66 8.66 8.51 0 0 0
07/08/2017
8.66
 332,870 8.61 8.92 8.61 0 0 0
04/08/2017
8.61
 377,020 8.53 8.66 8.40 0 0 0
03/08/2017
8.53
 81,380 8.46 8.56 8.46 0 0 0
02/08/2017
8.46
 175,570 8.56 8.58 8.33 0 0 0
01/08/2017
8.56
 364,050 8.32 8.60 8.27 0 0 0
31/07/2017
8.32
 83,580 8.33 8.57 8.23 8,630 0 0.1
28/07/2017
8.33
 73,590 8.30 8.38 8.22 0 0 0
27/07/2017
8.30
 72,170 8.22 8.36 8.22 0 0 0
26/07/2017
8.22
 81,340 8.18 8.38 8.18 10 0 0.0
25/07/2017
8.18
 103,500 8.34 8.46 8.17 0 0 0
24/07/2017
8.34
 54,030 8.40 8.43 8.14 0 0 0
21/07/2017
8.40
 107,120 8.44 8.45 8.40 0 0 0
20/07/2017
8.44
 82,360 8.47 8.49 8.43 0 10,000 -0.1
19/07/2017
8.47
 112,950 8.48 8.54 8.47 0 0 0
18/07/2017
8.48
 200,890 8.55 8.55 8.44 0 0 0
17/07/2017
8.55
 123,240 8.59 8.61 8.52 10 400 0.0
14/07/2017
8.59
 125,020 8.57 8.60 8.52 0 0 0
13/07/2017
8.57
 207,370 8.60 8.60 8.53 0 0 0
12/07/2017
8.60
 121,750 8.48 8.64 8.53 0 1,000 0.0
11/07/2017
8.48
 176,240 8.54 8.54 8.48 0 0 0
10/07/2017
8.54
 183,460 8.66 8.66 8.49 0 0 0
07/07/2017
8.66
 131,820 8.66 8.66 8.60 0 0 0
06/07/2017
8.66
 164,200 8.79 8.83 8.65 0 0 0
05/07/2017
8.79
 253,920 8.64 8.83 8.66 0 0 0
04/07/2017
8.64
 428,460 8.57 8.65 8.57 0 0 0
03/07/2017
8.57
 119,250 8.59 8.59 8.54 0 0 0
30/06/2017
8.59
 49,270 8.60 8.61 8.54 0 0 0
29/06/2017
8.60
 200,980 8.50 8.60 8.53 0 0 0
28/06/2017
8.50
 75,770 8.49 8.54 8.48 0 0 0
27/06/2017
8.49
 83,460 8.55 8.56 8.49 5,000 0 0.0
26/06/2017
8.55
 226,840 8.47 8.55 8.48 5,000 0 0.0
23/06/2017
8.47
 252,740 8.47 8.55 8.43 0 0 0
22/06/2017
8.47
 84,890 8.56 8.56 8.47 0 0 0
21/06/2017
8.56
 226,800 8.47 8.56 8.43 0 0 0
20/06/2017
8.47
 225,550 8.53 8.53 8.44 0 0 0
19/06/2017
8.53
 178,070 8.53 8.61 8.48 0 0 0
16/06/2017
8.53
 108,640 8.62 8.62 8.53 0 0 0
15/06/2017
8.62
 219,290 8.64 8.66 8.53 1,500 0 0.0
14/06/2017
8.64
 189,800 8.57 8.66 8.57 0 0 0
13/06/2017
8.57
 117,820 8.56 8.64 8.53 1,000 0 0.0
12/06/2017
8.56
 107,180 8.60 8.70 8.55 3,000 0 0.0
09/06/2017
8.60
 45,820 8.57 8.66 8.57 2,000 0 0.0
08/06/2017
8.57
 243,600 8.66 8.66 8.53 0 0 0
07/06/2017
8.66
 216,820 8.65 8.70 8.63 0 0 0
06/06/2017
8.65
 209,830 8.70 8.70 8.65 2,000 0 0.0
05/06/2017
8.70
 223,860 8.70 8.74 8.66 0 0 0
02/06/2017
8.70
 125,830 8.79 8.79 8.66 0 0 0
01/06/2017
8.79
 144,840 8.83 8.83 8.74 0 0 0
31/05/2017
8.83
 153,690 8.83 8.87 8.74 20 0 0.0
30/05/2017
8.83
 276,090 8.74 8.96 8.74 0 0 0
29/05/2017
8.74
 381,230 8.83 8.96 8.70 0 0 0
26/05/2017
8.83
 270,700 9.09 9.09 8.83 0 0 0
25/05/2017
9.09
 573,170 8.96 9.26 9.00 0 0 0
24/05/2017
8.96
 267,130 8.74 8.96 8.74 0 0 0
23/05/2017
8.74
 195,670 8.83 8.83 8.66 0 0 0
22/05/2017
8.83
 595,510 8.58 9.13 8.74 0 0 0
19/05/2017
8.58
 334,910 8.63 8.66 8.57 0 0 0
18/05/2017
8.63
 197,900 8.63 8.64 8.60 0 15,000 -0.1
17/05/2017
8.63
 103,970 8.74 8.74 8.60 0 0 0
16/05/2017
8.74
 225,050 8.60 8.79 8.57 65,210 0 0.6
15/05/2017
8.60
 226,080 8.59 8.61 8.57 36,730 0 0.4
12/05/2017
8.59
 195,740 8.58 8.61 8.56 30 0 0.0
11/05/2017
8.58
 267,190 8.58 8.60 8.56 0 0 0
10/05/2017
8.58
 207,460 8.65 8.66 8.54 0 0 0
09/05/2017
8.65
 274,510 8.50 8.66 8.50 0 0 0
08/05/2017
8.50
 78,730 8.61 8.66 8.50 0 0 0
05/05/2017
8.61
 141,750 8.50 8.63 8.50 0 0 0
04/05/2017
8.50
 116,240 8.57 8.57 8.49 0 0 0
03/05/2017
8.57
 161,110 8.59 8.74 8.57 0 0 0
28/04/2017
8.59
 155,670 8.83 8.83 8.59 0 0 0
27/04/2017
8.83
 119,850 8.65 8.83 8.65 0 0 0
26/04/2017
8.65
 203,270 8.59 8.83 8.64 600 0 0.0
25/04/2017
8.59
 134,000 8.57 8.66 8.52 0 0 0
24/04/2017
8.57
 171,790 8.59 8.60 8.48 0 0 0
21/04/2017
8.59
 93,470 8.66 8.70 8.57 0 0 0
20/04/2017
8.66
 57,800 8.74 8.74 8.62 0 0 0
19/04/2017
8.74
 168,050 8.58 8.74 8.58 0 0 0
18/04/2017
8.58
 142,720 8.57 8.66 8.56 0 0 0
17/04/2017
8.57
 590,140 8.79 8.87 8.57 10 0 0.0

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