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

3
0.10
(3.45%)
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
(2024-08-20) 		-0.10 -3.33% 689,800 0 0
2.90
3.10
2.90
2 tháng
(2024-07-22) 		-0.20 -6.45% 1,552,600 0 0
2.90
3.10
2.90
3 tháng
(2024-06-21) 		-0.30 -9.38% 3,932,600 -8,384 -0.0
2.90
3.60
2.90
6 tháng
(2024-03-25) 		-1.40 -32.56% 18,857,800 -5,774 -0.0
2.90
5.10
2.90
12 tháng
(2023-09-25) 		-2.50 -46.30% 39,748,100 -4,250 0.0
2.90
5.70
2.90
24 tháng
(2022-09-30) 		-2.60 -47.27% 149,535,676 37,618 0.2
2.50
6.90
2.90
36 tháng
(2021-10-05) 		-4.49 -60.76% 347,507,281 -384,602 -0.8
2.50
14.70
2.90
60 tháng
(2019-10-16) 		-1.30 -30.95% 468,525,511 -717,312 -2.0
2.48
14.70
2.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
6.29
 226,500 6.28 6.45 6.28 2,700 5,600 -0.0
04/02/2021
6.28
 442,700 6.02 6.40 6.20 13,200 37,000 -0.2
03/02/2021
6.02
 730,200 5.63 6.02 5.61 3,600 20,600 -0.1
02/02/2021
5.63
 1,112,000 6.05 6.09 5.63 41,600 2,300 0.2
01/02/2021
6.05
 643,600 6.50 6.50 6.05 41,800 0 0.3
29/01/2021
6.50
 472,200 6.45 6.75 6 77,000 100 0.5
28/01/2021
6.45
 376,900 6.93 6.93 6.45 76,400 0 0.5
27/01/2021
6.93
 415,300 7.45 7.50 6.93 38,000 0 0.3
26/01/2021
7.45
 410,400 7.90 7.90 7.35 11,500 0 0.1
25/01/2021
7.90
 178,400 8.17 8.17 7.90 9,800 0 0.1
22/01/2021
8.17
 394,200 8.33 8.50 8.16 0 0 0
21/01/2021
8.33
 684,600 7.80 8.34 7.80 0 0 0
20/01/2021
7.80
 423,900 7.82 8 7.28 39,500 0 0.3
19/01/2021
7.82
 383,000 8.40 8.40 7.82 0 0 0
18/01/2021
8.40
 225,300 8.50 8.50 8.20 0 0 0
15/01/2021
8.50
 435,900 8.13 8.50 8.30 0 3,000 -0.0
14/01/2021
8.13
 457,800 8.30 8.35 8 4,000 0 0.0
13/01/2021
8.30
 687,400 8.64 8.64 8.26 1,000 0 0.0
12/01/2021
8.64
 579,900 8.86 8.86 8.51 6,000 0 0.1
11/01/2021
8.86
 558,600 8.72 9 8.70 0 0 0
08/01/2021
8.72
 642,800 8.75 9 8.50 0 0 0
07/01/2021
8.75
 561,700 8.58 8.80 8.50 0 41,100 -0.4
06/01/2021
8.58
 509,100 8.40 8.77 8.40 2,000 1,800 0.0
05/01/2021
8.40
 873,600 7.86 8.41 7.87 0 121,600 -1.0
04/01/2021
7.86
 619,600 7.35 7.86 7.43 0 0 0
31/12/2020
7.35
 360,800 7.34 7.48 7.20 1,880 0 0.0
30/12/2020
7.34
 183,020 7.50 7.60 7.30 4,000 0 0
29/12/2020
7.50
 362,800 7.52 7.70 7.43 0 0 0
28/12/2020
7.52
 609,710 7.08 7.57 6.90 0 0 0
25/12/2020
7.08
 170,920 7 7.09 6.80 290 0 0.0
24/12/2020
7
 345,720 7.24 7.24 6.74 30,000 0 0.2
23/12/2020
7.24
 374,550 7.25 7.44 6.80 0 0 0
22/12/2020
7.25
 410,790 7.30 7.30 7.14 75,000 0 0.5
21/12/2020
7.30
 497,180 7.25 7.35 7.24 70,000 0 0.5
18/12/2020
7.25
 339,700 7.10 7.40 7.10 5,000 0 0.0
17/12/2020
7.10
 261,160 7.10 7.10 7.01 0 0 0
16/12/2020
7.10
 401,700 7.12 7.30 7.01 0 0 0
15/12/2020
7.12
 198,680 7.13 7.19 7.01 0 0 0
14/12/2020
7.13
 483,150 6.85 7.28 6.72 0 0 0
11/12/2020
6.85
 113,560 6.75 6.85 6.70 0 0 0
10/12/2020
6.75
 239,990 6.80 6.90 6.73 0 0 0
09/12/2020
6.80
 197,520 6.75 7 6.70 0 0 0
08/12/2020
6.75
 139,590 6.90 6.90 6.69 0 0 0
07/12/2020
6.90
 115,560 6.85 7 6.85 0 0 0
04/12/2020
6.85
 159,730 6.94 7 6.81 0 0 0
03/12/2020
6.94
 270,360 6.55 7 6.50 0 0 0
02/12/2020
6.55
 114,250 6.64 6.64 6.50 0 0 0
01/12/2020
6.64
 301,700 6.55 6.69 6.30 0 0 0
30/11/2020
6.55
 322,890 6.90 6.94 6.55 0 0 0
27/11/2020
6.90
 147,020 6.89 6.94 6.87 0 1,600 -0.0
26/11/2020
6.89
 169,070 7.01 7.01 6.80 0 0 0
25/11/2020
7.01
 267,340 7.20 7.34 6.97 0 350 -0.0
24/11/2020
7.20
 541,540 6.91 7.28 6.80 0 0 0
23/11/2020
6.91
 539,490 6.46 6.91 6.31 0 0 0
20/11/2020
6.46
 236,390 6.59 6.60 6.36 0 0 0
19/11/2020
6.59
 385,920 6.42 6.80 6.45 1,600 350 0.0
18/11/2020
6.42
 928,780 6 6.42 6.02 0 5,030 -0.0
17/11/2020
6
 301,400 5.68 6 5.56 0 0 0
16/11/2020
5.68
 163,250 5.75 5.75 5.46 0 0 0
13/11/2020
5.75
 121,460 5.69 6.07 5.75 10 0 0
12/11/2020
5.69
 346,330 5.32 5.69 5.34 0 30 -0.0
11/11/2020
5.32
 111,080 5.17 5.34 5.18 10 0 0.0
10/11/2020
5.17
 98,860 5.15 5.34 5.17 0 0 0
09/11/2020
5.15
 94,970 5.37 5.39 5.15 0 0 0
06/11/2020
5.37
 65,980 5.40 5.40 5.28 10 0 0.0
05/11/2020
5.40
 19,910 5.40 5.42 5.40 10 0 0.0
04/11/2020
5.40
 27,680 5.34 5.42 5.32 0 0 0
03/11/2020
5.34
 26,710 5.26 5.50 5.26 0 0 0
02/11/2020
5.26
 52,090 5.30 5.36 5.26 0 0 0
30/10/2020
5.30
 55,160 5.26 5.47 5.26 0 0 0
29/10/2020
5.26
 99,110 5.50 5.50 5.20 0 0 0
28/10/2020
5.50
 47,810 5.50 5.55 5.45 0 0 0
27/10/2020
5.50
 107,080 5.45 5.80 5.45 0 0 0
26/10/2020
5.45
 88,970 5.68 5.68 5.45 0 0 0
23/10/2020
5.68
 67,160 5.60 5.70 5.50 0 0 0
22/10/2020
5.60
 75,670 5.83 5.83 5.60 0 0 0
21/10/2020
5.83
 66,090 5.86 5.86 5.73 0 0 0
20/10/2020
5.86
 160,320 5.80 5.86 5.70 0 0 0
19/10/2020
5.80
 82,180 5.73 5.82 5.70 0 0 0
16/10/2020
5.73
 90,380 5.80 5.90 5.73 0 0 0
15/10/2020
5.80
 81,750 5.75 5.95 5.76 0 0 0
14/10/2020
5.75
 86,310 5.82 5.99 5.74 0 0 0
13/10/2020
5.82
 107,070 5.88 5.99 5.70 0 0 0
12/10/2020
5.88
 239,290 6.02 6.10 5.79 350 0 0.0
09/10/2020
6.02
 92,010 6.06 6.15 6 0 0 0
08/10/2020
6.06
 140,510 6.20 6.21 6.01 0 0 0
07/10/2020
6.20
 432,410 5.92 6.30 5.94 880 1,210 -0.0
06/10/2020
5.92
 207,390 5.94 6.30 5.90 0 0 0
05/10/2020
5.94
 546,170 5.56 5.94 5.60 0 8,120 -0.0
02/10/2020
5.56
 334,260 5.56 5.60 5.20 0 0 0
01/10/2020
5.56
 129,330 5.41 5.60 5.42 0 3,070 -0.0
30/09/2020
5.41
 70,230 5.42 5.52 5.41 0 500 -0.0
29/09/2020
5.42
 112,040 5.60 5.70 5.41 0 0 0
28/09/2020
5.60
 104,420 5.40 5.65 5.41 0 3,200 -0.0
25/09/2020
5.40
 79,130 5.57 5.58 5.40 10 0 0.0
24/09/2020
5.57
 273,810 5.60 5.64 5.55 0 0 0
23/09/2020
5.60
 252,420 5.35 5.64 5.44 0 0 0
22/09/2020
5.35
 155,110 5.24 5.40 5.05 0 0 0
21/09/2020
5.24
 172,860 5.26 5.35 5.19 0 0 0
18/09/2020
5.26
 285,340 5.59 5.59 5.24 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |