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
(2024-08-21) 		0 0% 840,900 0 0
2.90
3.10
3
2 tháng
(2024-07-22) 		-0.10 -3.23% 1,703,700 0 0
2.90
3.10
3
3 tháng
(2024-06-24) 		-0.20 -6.25% 3,648,900 -8,384 -0.0
2.90
3.60
3
6 tháng
(2024-03-25) 		-1.30 -30.23% 19,008,900 -5,774 -0.0
2.90
5.10
3
12 tháng
(2023-09-26) 		-2.20 -42.31% 39,555,500 -4,250 0.0
2.90
5.70
3
24 tháng
(2022-10-03) 		-2 -40% 149,230,697 37,118 0.2
2.50
6.90
3
36 tháng
(2021-10-06) 		-4.25 -58.62% 346,757,681 -384,602 -0.8
2.50
14.70
3
60 tháng
(2019-10-17) 		-1.30 -30.23% 468,619,311 -717,312 -2.0
2.48
14.70
3
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2019
5.09
 77,730 5.03 5.10 4.97 0 0 0
09/07/2019
5.03
 62,880 5.01 5.10 5 0 0 0
08/07/2019
5.01
 138,200 4.99 5.10 4.93 0 0 0
05/07/2019
4.99
 168,190 4.93 5.15 4.91 0 0 0
04/07/2019
4.93
 63,120 4.96 4.98 4.92 0 0 0
03/07/2019
4.96
 62,400 4.92 4.96 4.90 0 0 0
02/07/2019
4.92
 29,780 4.96 4.96 4.90 0 0 0
01/07/2019
4.96
 59,780 4.92 4.96 4.92 0 0 0
28/06/2019
4.92
 53,990 4.92 5.09 4.92 0 0 0
27/06/2019
4.92
 161,640 4.90 4.98 4.90 0 0 0
26/06/2019
4.90
 82,820 4.85 5 4.90 0 0 0
25/06/2019
4.85
 27,530 4.86 4.90 4.85 100 0 0.0
24/06/2019
4.86
 51,920 4.87 4.90 4.86 0 0 0
21/06/2019
4.87
 25,810 4.90 4.92 4.87 0 0 0
20/06/2019
4.90
 16,940 4.83 4.90 4.82 0 0 0
19/06/2019
4.83
 30,740 4.88 4.95 4.83 0 0 0
18/06/2019
4.88
 38,780 4.89 4.89 4.82 0 0 0
17/06/2019
4.89
 37,370 4.86 4.89 4.84 0 0 0
14/06/2019
4.86
 40,830 4.86 4.95 4.86 0 0 0
13/06/2019
4.86
 28,500 4.90 4.91 4.83 0 0 0
12/06/2019
4.90
 110,080 4.90 4.92 4.88 0 0 0
11/06/2019
4.90
 99,420 4.92 4.97 4.90 0 0 0
10/06/2019
4.92
 76,710 4.91 5.07 4.92 0 0 0
07/06/2019
4.91
 17,480 4.83 5 4.82 0 0 0
06/06/2019
4.83
 223,340 4.74 4.83 4.73 600 0 0.0
05/06/2019
4.74
 83,060 4.73 4.79 4.74 0 0 0
04/06/2019
4.73
 36,700 4.70 4.75 4.66 0 0 0
03/06/2019
4.70
 94,650 4.85 4.85 4.70 0 0 0
31/05/2019
4.85
 91,380 4.93 4.99 4.85 200 0 0.0
30/05/2019
4.93
 96,020 4.93 5 4.93 0 0 0
29/05/2019
4.93
 61,670 5.05 5.05 4.93 0 0 0
28/05/2019
5.05
 66,970 4.96 5.05 4.96 0 0 0
27/05/2019
4.96
 73,640 4.95 5 4.94 0 0 0
24/05/2019
4.95
 299,110 5.16 5.16 4.95 0 0 0
23/05/2019
5.16
 101,300 5.25 5.25 5.10 0 0 0
22/05/2019
5.25
 79,880 5.43 5.60 5.15 0 0 0
21/05/2019
5.43
 53,480 5.49 5.49 5.40 0 0 0
20/05/2019
5.49
 186,890 5.33 5.50 5.33 0 0 0
17/05/2019
5.33
 177,650 5.35 5.49 5.33 0 0 0
16/05/2019
5.35
 137,260 5.50 5.60 5.35 0 0 0
15/05/2019
5.50
 222,790 5.35 5.66 5.36 0 0 0
14/05/2019
5.35
 383,380 5 5.35 4.95 0 0 0
13/05/2019
5
 55,950 5.09 5.14 5 0 0 0
10/05/2019
5.09
 97,480 4.93 5.10 5 0 0 0
09/05/2019
4.93
 57,560 5.05 5.06 4.90 0 0 0
08/05/2019
5.05
 127,130 4.96 5.10 4.96 0 0 0
07/05/2019
4.96
 111,340 4.90 5 4.95 0 700 -0.0
06/05/2019
4.90
 153,310 5 5 4.83 0 0 0
03/05/2019
5
 57,730 5.15 5.15 5 0 0 0
02/05/2019
5.15
 312,920 4.93 5.19 4.93 0 240 -0.0
26/04/2019
4.93
 28,630 4.91 5 4.92 0 0 0
25/04/2019
4.91
 75,670 5 5 4.90 0 0 0
24/04/2019
5
 52,620 5 5.10 5 0 0 0
23/04/2019
5
 83,530 5.09 5.10 4.80 0 0 0
22/04/2019
5.09
 167,650 4.89 5.19 4.80 0 0 0
19/04/2019
4.89
 97,840 4.96 5.15 4.80 0 0 0
18/04/2019
4.96
 230,430 5.27 5.27 4.95 0 0 0
17/04/2019
5.27
 83,570 5.27 5.50 5.27 0 0 0
16/04/2019
5.27
 255,370 5.54 5.54 5.20 0 0 0
12/04/2019
5.54
 423,980 5.51 5.68 5.18 0 0 0
11/04/2019
5.51
 490,530 5.92 5.92 5.51 0 0 0
10/04/2019
5.92
 442,580 5.54 5.92 5.30 2,520 0 0.0
09/04/2019
5.54
 827,720 5.18 5.54 5.29 0 0 0
08/04/2019
5.18
 269,860 4.85 5.18 4.90 0 0 0
05/04/2019
4.85
 170,780 5.03 5.04 4.80 0 0 0
04/04/2019
5.03
 339,060 5.13 5.13 4.90 0 0 0
03/04/2019
5.13
 772,330 4.80 5.13 4.80 1,600 0 0.0
02/04/2019
4.80
 323,670 4.49 4.80 4.72 0 0 0
01/04/2019
4.49
 622,390 4.20 4.49 4.19 0 0 0
29/03/2019
4.20
 47,410 4.26 4.26 4.18 0 0 0
28/03/2019
4.26
 38,130 4.30 4.30 4.18 0 0 0
27/03/2019
4.30
 85,930 4.24 4.30 4.17 0 0 0
26/03/2019
4.24
 41,600 4.28 4.29 4.15 0 0 0
25/03/2019
4.28
 175,830 4.45 4.45 4.14 0 0 0
22/03/2019
4.45
 81,270 4.50 4.59 4.45 0 0 0
21/03/2019
4.50
 228,930 4.60 4.68 4.50 0 0 0
20/03/2019
4.60
 34,770 4.65 4.65 4.48 0 0 0
19/03/2019
4.65
 161,430 4.61 4.74 4.59 0 0 0
18/03/2019
4.61
 176,480 4.65 4.70 4.56 15,000 0 0.1
15/03/2019
4.65
 44,150 4.65 4.75 4.51 0 0 0
14/03/2019
4.65
 93,050 4.65 4.65 4.52 0 10,000 -0.0
13/03/2019
4.65
 109,780 4.72 4.79 4.50 3,400 0 0.0
12/03/2019
4.72
 122,820 4.60 4.76 4.65 0 0 0
11/03/2019
4.60
 87,560 4.73 4.74 4.52 5,000 0 0.0
08/03/2019
4.73
 147,730 4.95 4.95 4.63 0 0 0
07/03/2019
4.95
 202,570 4.88 5.21 4.81 0 20 -0.0
06/03/2019
4.88
 554,810 4.57 4.88 4.76 10,000 0 0.0
05/03/2019
4.57
 282,360 4.28 4.57 4.30 0 0 0
04/03/2019
4.28
 288,680 4 4.28 4.20 20 0 0
01/03/2019
4
 149,650 3.95 4.14 3.95 0 60 -0.0
28/02/2019
3.95
 334,360 3.70 3.95 3.63 0 79,460 -0.3
27/02/2019
3.70
 278,100 3.79 3.80 3.65 0 0 0
26/02/2019
3.79
 161,200 3.96 3.96 3.79 0 0 0
25/02/2019
3.96
 460,210 3.97 3.97 3.90 0 10,000 -0.0
22/02/2019
3.97
 78,220 3.97 3.98 3.90 0 23,060 -0.1
21/02/2019
3.97
 37,530 3.97 4 3.90 0 550 -0.0
20/02/2019
3.97
 77,100 4.03 4.03 3.97 0 2,900 -0.0
19/02/2019
4.03
 35,330 4.17 4.17 4.02 0 10 -0.0
18/02/2019
4.17
 112,380 4.19 4.19 4.12 0 21,000 -0.1
15/02/2019
4.19
 112,060 4.13 4.20 4.10 0 23,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |