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)
17/09/2020
5.59
 144,810 5.71 5.75 5.45 0 0 0
16/09/2020
5.71
 272,220 5.50 5.83 5.41 0 3,000 -0.0
15/09/2020
5.50
 369,250 5.45 5.60 5.40 0 2,400 -0.0
14/09/2020
5.45
 259,510 5.20 5.50 5.20 0 0 0
11/09/2020
5.20
 198,760 5.20 5.25 5.10 0 0 0
10/09/2020
5.20
 333,830 4.97 5.30 5 0 0 0
09/09/2020
4.97
 30,790 4.92 4.97 4.75 0 0 0
08/09/2020
4.92
 119,070 4.87 5.21 4.81 0 0 0
07/09/2020
4.87
 64,350 4.98 4.98 4.80 0 0 0
04/09/2020
4.98
 47,380 4.86 5.04 4.86 0 0 0
03/09/2020
4.86
 63,440 4.91 5.09 4.80 800 0 0.0
01/09/2020
4.91
 60,740 4.91 5 4.80 2,400 0 0.0
31/08/2020
4.91
 139,090 5 5.05 4.80 0 0 0
28/08/2020
5
 107,910 5.18 5.30 4.92 0 0 0
27/08/2020
5.18
 243,770 4.91 5.25 5.12 19,110 100 0.1
26/08/2020
4.91
 257,070 4.59 4.91 4.59 0 0 0
25/08/2020
4.59
 47,670 4.70 4.85 4.59 0 0 0
24/08/2020
4.70
 44,170 4.63 4.70 4.65 0 0 0
21/08/2020
4.63
 62,660 4.68 4.75 4.61 80 0 0.0
20/08/2020
4.68
 22,300 4.74 4.74 4.65 0 0 0
19/08/2020
4.74
 9,250 4.74 4.78 4.74 0 0 0
18/08/2020
4.74
 35,530 4.70 4.80 4.67 10 0 0
17/08/2020
4.70
 93,790 4.70 4.90 4.60 0 0 0
14/08/2020
4.70
 57,190 4.70 4.80 4.65 0 0 0
13/08/2020
4.70
 92,110 4.89 4.90 4.70 10 0 0
12/08/2020
4.89
 43,340 4.83 4.95 4.75 0 0 0
11/08/2020
4.83
 48,720 4.70 4.95 4.70 0 0 0
10/08/2020
4.70
 61,010 4.80 4.90 4.70 0 0 0
07/08/2020
4.80
 10,600 4.81 5 4.80 0 0 0
06/08/2020
4.81
 131,200 4.50 4.81 4.53 0 190 -0.0
05/08/2020
4.50
 16,070 4.49 4.60 4.26 0 0 0
04/08/2020
4.49
 43,620 4.44 4.67 4.40 0 0 0
03/08/2020
4.44
 13,740 4.38 4.44 4.28 0 10 -0.0
31/07/2020
4.38
 11,550 4.40 4.44 4.10 100 0 0.0
30/07/2020
4.40
 29,230 4.28 4.45 4 100 100 0.0
29/07/2020
4.28
 110,860 4.60 4.60 4.28 100 0 0.0
28/07/2020
4.60
 103,960 4.35 4.60 4.06 0 0 0
27/07/2020
4.35
 91,310 4.67 4.67 4.35 0 0 0
24/07/2020
4.67
 191,690 5.02 5.02 4.67 32,600 0 0.2
23/07/2020
5.02
 52,060 5.02 5.02 4.94 0 0 0
22/07/2020
5.02
 110,700 5.17 5.17 4.95 0 0 0
21/07/2020
5.17
 89,840 5.18 5.25 5.11 0 0 0
20/07/2020
5.18
 192,590 5.11 5.19 5.10 0 0 0
17/07/2020
5.11
 37,060 5.07 5.12 5.10 0 0 0
16/07/2020
5.07
 47,890 5.14 5.14 5.07 100 0 0.0
15/07/2020
5.14
 74,010 5.08 5.15 5.05 0 0 0
14/07/2020
5.08
 60,200 5.16 5.16 5.03 0 0 0
13/07/2020
5.16
 54,100 5.10 5.20 5.10 0 0 0
10/07/2020
5.10
 47,840 5.29 5.29 5.10 0 0 0
09/07/2020
5.29
 85,680 5.23 5.29 5.10 0 0 0
08/07/2020
5.23
 25,970 5.25 5.25 5.05 0 710 -0.0
07/07/2020
5.25
 58,840 5.17 5.25 5.17 0 0 0
06/07/2020
5.17
 92,430 5.20 5.20 4.97 0 0 0
03/07/2020
5.20
 128,640 5.25 5.40 5.11 0 0 0
02/07/2020
5.25
 277,720 4.91 5.25 4.93 0 0 0
01/07/2020
4.91
 47,460 4.90 5.10 4.70 0 0 0
30/06/2020
4.90
 163,190 5.26 5.40 4.90 0 0 0
29/06/2020
5.26
 299,920 5.65 5.65 5.26 0 0 0
26/06/2020
5.65
 341,380 5.65 5.74 5.26 0 0 0
25/06/2020
5.65
 296,710 5.43 5.69 5.30 0 0 0
24/06/2020
5.43
 703,220 5.08 5.43 5.15 0 17,610 -0.1
23/06/2020
5.08
 268,020 4.75 5.08 4.90 0 0 0
22/06/2020
4.75
 52,680 4.75 4.75 4.66 10 0 0
19/06/2020
4.75
 45,490 4.65 4.75 4.64 0 0 0
18/06/2020
4.65
 33,640 4.75 4.75 4.43 500 0 0.0
17/06/2020
4.75
 161,670 5.10 5.20 4.75 0 0 0
16/06/2020
5.10
 80,450 5 5.10 5 0 0 0
15/06/2020
5
 264,080 4.79 5.12 4.80 0 0 0
12/06/2020
4.79
 271,250 4.48 4.79 4.20 0 2,000 -0.0
11/06/2020
4.48
 557,080 4.81 5.14 4.48 100 0 0.0
10/06/2020
4.81
 269,580 4.50 4.81 4.40 0 0 0
09/06/2020
4.50
 119,910 4.59 4.60 4.40 2,000 0 0.0
08/06/2020
4.59
 162,760 4.39 4.68 4.49 0 0 0
05/06/2020
4.39
 56,620 4.41 4.41 4.30 0 0 0
04/06/2020
4.41
 73,230 4.41 4.45 4.32 0 0 0
03/06/2020
4.41
 115,050 4.30 4.47 4.30 0 0 0
02/06/2020
4.30
 130,030 4.20 4.35 4.20 2,000 0 0.0
01/06/2020
4.20
 143,880 4.25 4.40 4.20 0 0 0
29/05/2020
4.25
 36,690 4.31 4.31 4.20 0 0 0
28/05/2020
4.31
 45,650 4.40 4.54 4.22 0 0 0
27/05/2020
4.40
 326,120 4.15 4.44 4.15 0 0 0
26/05/2020
4.15
 65,990 4.30 4.30 4.10 0 0 0
25/05/2020
4.30
 63,950 4.30 4.30 4.05 0 0 0
22/05/2020
4.30
 87,800 4.40 4.40 4.20 0 0 0
21/05/2020
4.40
 91,280 4.40 4.60 4.20 0 0 0
20/05/2020
4.40
 26,700 4.26 4.40 4.20 0 0 0
19/05/2020
4.26
 197,620 4.50 4.51 4.26 0 0 0
18/05/2020
4.50
 103,510 4.50 4.54 4.30 0 0 0
15/05/2020
4.50
 53,130 4.60 4.79 4.50 0 0 0
14/05/2020
4.60
 278,040 4.54 4.70 4.50 0 0 0
13/05/2020
4.54
 223,470 4.25 4.54 4.54 0 0 0
12/05/2020
4.25
 123,970 3.98 4.25 4.25 0 0 0
11/05/2020
3.98
 164,210 3.72 3.98 3.72 0 0 0
08/05/2020
3.72
 72,790 3.60 3.75 3.60 0 0 0
07/05/2020
3.60
 58,200 3.63 3.64 3.51 0 0 0
06/05/2020
3.63
 63,380 3.65 3.73 3.60 0 0 0
05/05/2020
3.65
 40,200 3.55 3.70 3.58 0 0 0
04/05/2020
3.55
 49,460 3.49 3.72 3.49 0 0 0
29/04/2020
3.49
 129,690 3.27 3.49 3.35 0 0 0
28/04/2020
3.27
 217,180 3.50 3.50 3.26 17,550 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |