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

2.60
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
(2024-12-10) 		0.20 8.33% 470,700 0 0
2.30
2.60
2.60
2 tháng
(2024-11-11) 		-0.10 -3.70% 951,000 0 0
2.30
2.70
2.60
3 tháng
(2024-10-11) 		-0.10 -3.70% 1,584,272 0 0
2.30
2.70
2.60
6 tháng
(2024-07-15) 		-0.60 -18.75% 3,705,454 0 0
2.30
3.20
2.60
12 tháng
(2024-01-15) 		-1.80 -40.91% 27,813,064 -5,774 -0.0
2.30
5.10
2.60
24 tháng
(2023-01-27) 		-1.60 -38.10% 126,450,080 -4,130 -0.0
2.30
6.90
2.60
36 tháng
(2022-01-25) 		-8.60 -76.79% 256,892,788 -151,402 1.4
2.30
14.70
2.60
60 tháng
(2020-02-05) 		-3.26 -55.63% 462,646,948 -703,152 -1.9
2.30
14.70
2.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/10/2021
7.58
 1,346,400 7.24 7.70 7.26 36,700 1,900 0.3
26/10/2021
7.24
 623,200 7.25 7.28 7.11 24,700 3,700 0.2
25/10/2021
7.25
 911,300 7.16 7.39 7.23 32,200 0 0.2
22/10/2021
7.16
 563,300 7.23 7.32 7.10 200 6,400 -0.0
21/10/2021
7.23
 612,300 7.20 7.34 7.15 4,700 9,700 -0.0
20/10/2021
7.20
 1,601,400 7.05 7.54 7.07 6,700 1,000 0.0
19/10/2021
7.05
 457,000 7.15 7.17 7.05 20,200 200 0.1
18/10/2021
7.15
 750,800 7.08 7.25 7.12 17,200 0 0.1
15/10/2021
7.08
 789,700 7.21 7.22 7 14,100 0 0.1
14/10/2021
7.21
 724,300 7.20 7.25 7.13 100 0 0.0
13/10/2021
7.20
 467,100 7.27 7.36 7.15 0 0 0
12/10/2021
7.27
 1,276,300 7.04 7.40 7 16,100 0 0.1
11/10/2021
7.04
 555,200 7.11 7.14 7.04 0 0 0
08/10/2021
7.11
 692,200 7.08 7.20 6.95 8,900 0 0.1
07/10/2021
7.08
 935,800 7.25 7.25 7.05 1,000 0 0.0
06/10/2021
7.25
 776,000 7.39 7.60 7.20 0 0 0
05/10/2021
7.39
 900,700 7.23 7.43 7.15 0 0 0
04/10/2021
7.23
 1,443,900 7.29 7.68 7.23 0 2,700 -0.0
01/10/2021
7.29
 1,568,800 7 7.42 6.75 30,987 27,587 0.0
30/09/2021
7
 943,500 7 7.18 6.83 0 0 0
29/09/2021
7
 1,572,100 6.67 7.11 6.71 0 0 0
28/09/2021
6.67
 1,389,000 6.33 6.68 6.29 2,700 0 0.0
27/09/2021
6.33
 730,900 6.41 6.63 6.29 0 0 0
24/09/2021
6.41
 486,000 6.55 6.59 6.40 0 0 0
23/09/2021
6.55
 1,905,700 6.95 7.40 6.55 0 0 0
22/09/2021
6.95
 2,296,400 6.50 6.95 6.50 0 200 -0.0
21/09/2021
6.50
 548,100 6.50 6.50 6.21 0 0 0
20/09/2021
6.50
 639,700 6.55 6.69 6.45 0 0 0
17/09/2021
6.55
 838,000 6.40 6.80 6 0 0 0
16/09/2021
6.40
 442,300 6.60 6.60 6.36 0 0 0
15/09/2021
6.60
 1,511,200 6.24 6.67 6.33 0 0 0
14/09/2021
6.24
 1,071,300 5.84 6.24 5.86 0 0 0
13/09/2021
5.84
 244,500 5.73 5.93 5.75 0 0 0
10/09/2021
5.73
 162,700 5.75 5.76 5.66 0 0 0
09/09/2021
5.75
 311,800 5.78 5.78 5.66 0 0 0
08/09/2021
5.78
 77,500 5.74 5.78 5.70 0 0 0
07/09/2021
5.74
 253,900 5.99 6 5.60 0 0 0
06/09/2021
5.99
 555,000 5.75 6.10 5.71 0 0 0
01/09/2021
5.75
 84,000 5.80 5.82 5.74 0 0 0
31/08/2021
5.80
 260,800 5.63 5.82 5.63 0 0 0
30/08/2021
5.63
 259,400 5.58 5.66 5.50 14,200 0 0.1
27/08/2021
5.58
 167,900 5.55 5.58 5.45 44,700 46,500 -0.0
26/08/2021
5.55
 74,100 5.55 5.59 5.50 20,000 0 0.1
25/08/2021
5.55
 81,600 5.52 5.58 5.50 7,700 0 0.0
24/08/2021
5.52
 94,200 5.52 5.59 5.51 0 0 0
23/08/2021
5.52
 114,300 5.60 5.60 5.51 0 2,200 -0.0
20/08/2021
5.60
 377,400 5.79 5.79 5.60 0 0 0
19/08/2021
5.79
 88,400 5.80 5.85 5.70 0 0 0
18/08/2021
5.80
 168,700 5.86 5.86 5.72 0 0 0
17/08/2021
5.86
 132,000 5.87 5.90 5.72 0 0 0
16/08/2021
5.87
 162,100 5.89 5.89 5.68 0 0 0
13/08/2021
5.89
 96,100 6 6 5.75 0 0 0
12/08/2021
6
 168,400 6 6.02 5.58 0 0 0
11/08/2021
6
 168,100 6 6.15 6 0 0 0
10/08/2021
6
 307,400 5.76 6 5.72 0 100 -0.0
09/08/2021
5.76
 139,200 5.76 5.77 5.69 0 3,100 -0.0
06/08/2021
5.76
 134,400 5.75 5.80 5.73 0 3,800 -0.0
05/08/2021
5.75
 75,700 5.73 5.75 5.68 0 3,100 -0.0
04/08/2021
5.73
 239,900 5.65 5.74 5.65 0 4,000 -0.0
03/08/2021
5.65
 78,300 5.69 5.72 5.50 0 2,500 -0.0
02/08/2021
5.69
 165,800 5.55 5.81 5.55 0 2,000 -0.0
30/07/2021
5.55
 59,500 5.55 5.55 5.40 1,900 0 0.0
29/07/2021
5.55
 62,900 5.52 5.57 5.52 0 600 -0.0
28/07/2021
5.52
 68,000 5.56 5.60 5.51 2,200 100 0.0
27/07/2021
5.56
 155,600 5.49 5.60 5.49 3,800 200 0.0
26/07/2021
5.49
 131,900 5.55 5.55 5.31 800 0 0.0
23/07/2021
5.55
 46,200 5.65 5.80 5.55 2,800 0 0.0
22/07/2021
5.65
 108,400 5.50 5.65 5.42 8,000 0 0.0
21/07/2021
5.50
 48,300 5.47 5.59 5.48 0 0 0
20/07/2021
5.47
 121,400 5.48 5.48 5.20 0 1,500 -0.0
19/07/2021
5.48
 196,100 5.70 5.70 5.35 0 0 0
16/07/2021
5.70
 94,700 5.76 5.85 5.63 0 0 0
15/07/2021
5.76
 136,300 5.64 5.79 5.60 1,500 100 0.0
14/07/2021
5.64
 90,000 5.60 5.80 5.60 0 3,000 -0.0
13/07/2021
5.60
 121,700 5.42 5.70 5.45 500 0 0.0
12/07/2021
5.42
 252,600 5.71 5.71 5.40 100 1,900 -0.0
09/07/2021
5.71
 86,200 5.96 6 5.70 0 0 0
08/07/2021
5.96
 146,500 5.90 6 5.89 0 500 0
07/07/2021
5.90
 180,600 6 6 5.80 1,900 3,900 -0.0
06/07/2021
6
 152,800 6.34 6.60 6 0 0 0
05/07/2021
6.34
 160,900 6.50 6.50 6.31 500 0 0.0
02/07/2021
6.50
 152,600 6.45 6.61 6.45 15,500 0 0.1
01/07/2021
6.45
 190,300 6.50 6.60 6.30 0 0 0
30/06/2021
6.50
 264,600 6.67 6.69 6.50 0 400 -0.0
29/06/2021
6.67
 230,200 6.84 6.84 6.66 0 0 0
28/06/2021
6.84
 229,800 6.86 7.05 6.79 0 0 0
25/06/2021
6.86
 196,400 6.82 6.89 6.70 400 11,500 -0.1
24/06/2021
6.82
 117,400 6.91 6.93 6.81 0 8,400 -0.1
23/06/2021
6.91
 226,200 7.06 7.07 6.89 0 10,600 -0.1
22/06/2021
7.06
 873,800 6.83 7.25 6.90 10,800 6,900 0.0
21/06/2021
6.83
 241,700 6.75 6.97 6.75 3,300 600 0.0
18/06/2021
6.75
 238,500 6.83 6.85 6.74 0 4,100 -0.0
17/06/2021
6.83
 290,200 6.78 6.95 6.61 13,300 3,200 0.1
16/06/2021
6.78
 317,300 6.76 6.98 6.77 5,100 6,100 -0.0
15/06/2021
6.76
 259,100 6.75 6.80 6.65 0 800 -0.0
14/06/2021
6.75
 298,900 6.68 7 6.58 2,000 200 0.0
11/06/2021
6.68
 350,700 6.60 6.80 6.50 0 0 0
10/06/2021
6.60
 267,300 6.85 6.85 6.50 3,600 700 0.0
09/06/2021
6.85
 524,700 6.88 6.88 6.50 100 3,300 -0.0
08/06/2021
6.88
 626,900 7.39 7.39 6.88 8,000 10,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |