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)
14/02/2019
4.13
 10,080 4.22 4.22 4.13 0 0 0
13/02/2019
4.22
 269,810 3.98 4.25 3.97 0 64,500 -0.3
12/02/2019
3.98
 43,480 4.02 4.02 3.95 0 710 -0.0
11/02/2019
4.02
 38,170 3.95 4.05 3.70 0 21,900 -0.1
01/02/2019
3.95
 41,750 3.95 4.05 3.88 0 0 0
31/01/2019
3.95
 26,010 4.12 4.12 3.90 0 0 0
30/01/2019
4.12
 42,090 4.11 4.17 4 0 0 0
29/01/2019
4.11
 251,840 3.90 4.17 3.63 0 0 0
28/01/2019
3.90
 190,630 4.14 4.14 3.90 0 0 0
25/01/2019
4.14
 34,960 4.39 4.39 4.10 0 0 0
24/01/2019
4.39
 6,410 4.43 4.43 4.20 0 0 0
23/01/2019
4.43
 124,240 4.35 4.43 4.06 1,000 0 0.0
22/01/2019
4.35
 221,820 4.65 4.65 4.35 0 0 0
21/01/2019
4.65
 18,920 4.69 4.88 4.65 0 0 0
18/01/2019
4.69
 27,850 4.70 4.85 4.69 0 0 0
17/01/2019
4.70
 47,210 4.86 4.86 4.70 0 0 0
16/01/2019
4.86
 3,970 4.91 4.91 4.80 0 0 0
15/01/2019
4.91
 30 4.91 5 4.91 0 0 0
14/01/2019
4.91
 16,800 4.89 5 4.71 0 0 0
11/01/2019
4.89
 15,270 4.89 4.98 4.70 0 1,200 -0.0
10/01/2019
4.89
 112,920 4.95 4.95 4.70 0 0 0
09/01/2019
4.95
 5,620 4.79 4.95 4.60 0 0 0
08/01/2019
4.79
 28,770 4.80 4.80 4.50 0 0 0
07/01/2019
4.80
 24,040 4.80 4.99 4.66 0 0 0
04/01/2019
4.80
 11,630 4.77 5 4.70 0 0 0
03/01/2019
4.77
 22,390 4.93 4.93 4.77 0 0 0
02/01/2019
4.93
 60,510 5.17 5.17 4.93 0 0 0
28/12/2018
5.17
 51,840 5.17 5.20 5 0 0 0
27/12/2018
5.17
 12,960 5.04 5.30 5.11 0 0 0
26/12/2018
5.04
 170 5.04 5.04 5 0 0 0
25/12/2018
5.04
 15,310 5.10 5.10 4.93 0 0 0
24/12/2018
5.10
 17,060 5.05 5.40 5.05 0 0 0
21/12/2018
5.05
 11,870 5.18 5.18 5.03 0 0 0
20/12/2018
5.18
 2,930 5.06 5.19 5.02 0 0 0
19/12/2018
5.06
 38,100 5.19 5.19 5.06 0 0 0
18/12/2018
5.19
 127,890 5.21 5.21 5.02 0 0 0
17/12/2018
5.21
 12,120 5.28 5.28 5.21 0 0 0
14/12/2018
5.28
 90,830 5.20 5.32 5.20 15,300 0 0.1
13/12/2018
5.20
 142,280 5.25 5.25 5.20 17,600 0 0.1
12/12/2018
5.25
 3,780 5.26 5.26 5.22 0 0 0
11/12/2018
5.26
 34,770 5.26 5.26 5.20 17,600 25,150 -0.0
10/12/2018
5.26
 13,870 5.26 5.34 5.21 0 0 0
07/12/2018
5.26
 72,750 5.27 5.27 5.18 16,000 0 0.1
06/12/2018
5.27
 17,870 5.27 5.27 5.20 3,900 0 0.0
05/12/2018
5.27
 44,690 5.30 5.30 5.18 6,000 0 0.0
04/12/2018
5.30
 3,560 5.28 5.35 5.21 0 0 0
03/12/2018
5.28
 30,600 5.20 5.30 5.20 1,400 0 0.0
30/11/2018
5.20
 30,180 5.24 5.24 5.17 17,600 0 0.1
29/11/2018
5.24
 63,080 5.24 5.24 5.20 1,160 0 0.0
28/11/2018
5.24
 52,350 5.21 5.24 5.20 17,600 0 0.1
27/11/2018
5.21
 55,690 5.20 5.27 5.20 4,900 3,300 0.0
26/11/2018
5.20
 74,840 5.28 5.28 5.20 0 0 0
23/11/2018
5.28
 37,630 5.35 5.35 5.18 0 0 0
22/11/2018
5.35
 6,920 5.43 5.43 5.23 0 0 0
21/11/2018
5.43
 45,630 5.20 5.43 5.16 5,410 0 0.0
20/11/2018
5.20
 23,640 5.20 5.20 5.15 0 0 0
19/11/2018
5.20
 33,300 5.19 5.30 5.13 11,110 0 0.1
16/11/2018
5.19
 46,560 5.23 5.23 5.13 13,200 0 0.1
15/11/2018
5.23
 38,930 5.20 5.23 5.15 9,400 0 0.0
14/11/2018
5.20
 11,650 5.25 5.25 5.11 0 0 0
13/11/2018
5.25
 29,700 5.25 5.25 5.10 19,430 0 0.1
12/11/2018
5.25
 92,720 5.37 5.37 5.10 21,600 0 0.1
09/11/2018
5.37
 88,940 5.30 5.40 5.20 22,000 0 0.1
08/11/2018
5.30
 33,670 5.43 5.43 5.30 0 0 0
07/11/2018
5.43
 43,050 5.24 5.49 5.25 0 0 0
06/11/2018
5.24
 116,940 5.23 5.50 5.20 11,990 0 0.1
05/11/2018
5.23
 42,610 5.20 5.40 5.20 8,570 0 0.0
02/11/2018
5.20
 70,010 5.20 5.40 5.20 0 0 0
01/11/2018
5.20
 36,910 5.45 5.50 5.20 0 0 0
31/10/2018
5.45
 237,670 5.10 5.45 5.10 0 0 0
30/10/2018
5.10
 50,760 5.05 5.10 5.05 0 0 0
29/10/2018
5.05
 34,890 5.18 5.18 5.04 0 0 0
26/10/2018
5.18
 109,390 4.85 5.18 5 0 0 0
25/10/2018
4.85
 120,600 5.05 5.05 4.70 0 0 0
24/10/2018
5.05
 90,480 5.28 5.30 5.05 0 0 0
23/10/2018
5.28
 91,930 5.36 5.44 5.20 0 0 0
22/10/2018
5.36
 348,600 5.75 5.75 5.35 0 0 0
19/10/2018
5.75
 36,160 5.75 5.75 5.70 0 0 0
18/10/2018
5.75
 30,080 5.80 5.83 5.73 0 0 0
17/10/2018
5.80
 51,680 5.80 5.95 5.80 0 0 0
16/10/2018
5.80
 39,500 5.70 5.88 5.70 0 0 0
15/10/2018
5.70
 65,570 5.85 5.90 5.69 0 0 0
12/10/2018
5.85
 112,650 5.77 6.07 5.40 0 0 0
11/10/2018
5.77
 503,390 6.20 6.20 5.77 2,000 190 0.0
10/10/2018
6.20
 229,790 6.35 6.48 6.10 0 0 0
09/10/2018
6.35
 155,580 6.40 6.50 6.24 0 0 0
08/10/2018
6.40
 217,810 6.77 6.77 6.40 0 0 0
05/10/2018
6.77
 263,030 6.92 6.92 6.77 0 0 0
04/10/2018
6.92
 235,910 6.89 7.20 6.92 0 0 0
03/10/2018
6.89
 292,270 6.92 7.10 6.88 0 0 0
02/10/2018
6.92
 438,690 6.91 7.15 6.90 0 10,000 -0.1
01/10/2018
6.91
 168,260 7 7.16 6.91 0 0 0
28/09/2018
7
 248,420 7.08 7.20 6.97 0 1,650 -0.0
27/09/2018
7.08
 351,930 7 7.13 6.85 0 0 0
26/09/2018
7
 283,120 7.15 7.19 7 0 9,230 -0.1
25/09/2018
7.15
 432,960 6.80 7.27 6.90 10,000 1,030 0.1
24/09/2018
6.80
 162,400 6.80 6.80 6.55 0 0 0
21/09/2018
6.80
 203,990 6.90 6.91 6.58 0 0 0
20/09/2018
6.90
 932,030 6.52 6.97 6.62 0 71,940 -0.5
19/09/2018
6.52
 638,930 6.10 6.52 6.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |