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)
18/09/2018
6.10
 93,210 6.10 6.12 5.91 0 0 0
17/09/2018
6.10
 249,080 6.05 6.20 5.92 0 0 0
14/09/2018
6.05
 81,260 6.17 6.19 5.95 0 0 0
13/09/2018
6.17
 399,530 6.10 6.21 6.10 0 0 0
12/09/2018
6.10
 377,530 5.79 6.17 5.75 0 0 0
11/09/2018
5.79
 39,040 5.70 5.80 5.67 0 0 0
10/09/2018
5.70
 156,270 5.79 5.80 5.70 0 0 0
07/09/2018
5.79
 72,890 5.84 5.85 5.65 0 0 0
06/09/2018
5.84
 15,930 5.88 5.89 5.70 0 0 0
05/09/2018
5.88
 125,170 5.98 5.99 5.70 0 0 0
04/09/2018
5.98
 109,300 5.90 6.09 5.80 0 0 0
31/08/2018
5.90
 56,840 5.90 6 5.80 0 0 0
30/08/2018
5.90
 46,110 5.70 5.99 5.62 0 0 0
29/08/2018
5.70
 73,990 6 6 5.70 0 0 0
28/08/2018
6
 57,400 6.10 6.10 5.92 0 0 0
27/08/2018
6.10
 137,140 6.10 6.20 6.03 0 0 0
24/08/2018
6.10
 62,390 6.10 6.12 6 0 0 0
23/08/2018
6.10
 83,320 6 6.10 6 0 21,690 -0.1
22/08/2018
6
 156,420 6.10 6.15 6 0 0 0
21/08/2018
6.10
 417,470 5.75 6.15 5.80 0 0 0
20/08/2018
5.75
 109,890 5.50 5.75 5.45 0 0 0
17/08/2018
5.50
 67,200 5.67 5.74 5.42 50 0 0.0
16/08/2018
5.67
 98,070 5.68 5.68 5.34 0 0 0
15/08/2018
5.68
 235,300 5.93 6 5.52 0 0 0
14/08/2018
5.93
 200,210 6.15 6.15 5.91 0 0 0
13/08/2018
6.15
 192,020 6.19 6.24 6.03 0 0 0
10/08/2018
6.19
 271,490 6 6.24 5.91 0 0 0
09/08/2018
6
 265,520 6.13 6.13 5.81 0 0 0
08/08/2018
6.13
 307,370 5.80 6.20 5.60 0 0 0
07/08/2018
5.80
 187,040 5.63 5.90 5.60 0 0 0
06/08/2018
5.63
 428,500 5.27 5.63 5.44 0 0 0
03/08/2018
5.27
 313,780 4.93 5.27 5 500 10,290 -0.0
02/08/2018
4.93
 74,750 5 5 4.85 0 0 0
01/08/2018
5
 58,520 5 5.10 4.95 0 0 0
31/07/2018
5
 136,550 4.82 5.15 4.80 0 0 0
30/07/2018
4.82
 341,010 4.51 4.82 4.50 0 0 0
27/07/2018
4.51
 197,900 4.76 4.76 4.48 0 900 -0.0
26/07/2018
4.76
 54,120 4.85 4.85 4.75 100 0 0.0
25/07/2018
4.85
 144,570 4.83 4.90 4.75 0 0 0
24/07/2018
4.83
 55,070 4.92 4.95 4.80 0 0 0
23/07/2018
4.92
 66,580 4.95 5 4.90 0 0 0
20/07/2018
4.95
 116,690 4.95 5 4.85 0 0 0
19/07/2018
4.95
 17,000 5 5.01 4.95 110 0 0.0
18/07/2018
5
 76,820 4.99 5.03 4.91 0 0 0
17/07/2018
4.99
 29,390 4.90 5 4.90 0 0 0
16/07/2018
4.90
 16,450 4.93 5 4.83 0 0 0
13/07/2018
4.93
 37,710 4.89 5 4.89 500 0 0.0
12/07/2018
4.89
 9,380 4.80 4.90 4.80 0 0 0
11/07/2018
4.80
 41,610 4.90 4.90 4.80 0 0 0
10/07/2018
4.90
 80,930 4.85 4.95 4.85 0 0 0
09/07/2018
4.85
 25,020 4.90 4.95 4.80 0 0 0
06/07/2018
4.90
 41,370 4.80 4.90 4.60 0 0 0
05/07/2018
4.80
 57,160 4.82 4.84 4.70 0 0 0
04/07/2018
4.82
 26,410 4.85 4.85 4.57 0 0 0
03/07/2018
4.85
 127,840 5.01 5.36 4.85 0 0 0
02/07/2018
5.01
 75,040 5.12 5.12 5.01 0 0 0
29/06/2018
5.12
 40,370 5.19 5.19 5.10 0 0 0
28/06/2018
5.19
 14,430 5.18 5.20 5.11 0 0 0
27/06/2018
5.18
 137,670 5.18 5.21 5.15 0 0 0
26/06/2018
5.18
 32,410 5.20 5.20 5 0 0 0
25/06/2018
5.20
 67,890 5.15 5.22 5.16 0 0 0
22/06/2018
5.15
 18,720 5.20 5.21 5.14 0 0 0
21/06/2018
5.20
 59,830 5.14 5.20 5.14 500 0 0.0
20/06/2018
5.14
 41,520 5.13 5.25 5.14 0 0 0
19/06/2018
5.13
 60,000 5.50 5.50 5.13 0 0 0
18/06/2018
5.50
 135,860 5.57 5.69 5.40 0 0 0
15/06/2018
5.57
 150,700 5.56 5.69 5.56 0 0 0
14/06/2018
5.56
 91,390 5.55 5.62 5.55 400 0 0.0
13/06/2018
5.55
 43,500 5.70 5.75 5.55 0 0 0
12/06/2018
5.70
 38,710 5.72 5.72 5.55 4,190 0 0.0
11/06/2018
5.72
 44,140 5.79 5.80 5.72 0 0 0
08/06/2018
5.79
 235,210 5.73 5.79 5.71 50,000 0 0.3
07/06/2018
5.73
 276,130 5.70 5.79 5.70 30,000 0 0.2
06/06/2018
5.70
 47,990 5.75 5.99 5.70 0 0 0
05/06/2018
5.75
 54,180 5.52 5.83 5.60 0 0 0
04/06/2018
5.52
 43,270 5.50 5.60 5.49 0 0 0
01/06/2018
5.50
 145,070 5.55 5.55 5.50 0 0 0
31/05/2018
5.55
 103,530 5.50 5.60 5.50 0 0 0
30/05/2018
5.50
 142,840 5.59 5.68 5.26 0 0 0
29/05/2018
5.59
 89,670 5.49 5.60 5.30 0 6,270 -0.0
28/05/2018
5.49
 177,420 5.90 6 5.49 0 0 0
25/05/2018
5.90
 122,810 6.10 6.10 5.90 0 0 0
24/05/2018
6.10
 84,630 6.07 6.20 6.04 0 0 0
23/05/2018
6.07
 170,470 6.07 6.15 6.05 900 0 0.0
22/05/2018
6.07
 326,310 6.52 6.70 6.07 0 0 0
21/05/2018
6.52
 28,380 6.79 6.79 6.45 0 0 0
18/05/2018
6.79
 92,720 6.80 6.90 6.70 0 240 -0.0
17/05/2018
6.80
 135,900 6.80 6.93 6.68 0 0 0
16/05/2018
6.80
 318,010 6.49 6.94 6.50 0 0 0
15/05/2018
6.49
 136,140 6.37 6.60 6.26 0 290 -0.0
14/05/2018
6.37
 2,200 6.30 6.39 6.25 0 10 -0
11/05/2018
6.30
 59,740 6.35 6.45 6.20 0 0 0
10/05/2018
6.35
 107,840 6.35 6.58 6.35 0 0 0
09/05/2018
6.35
 40,060 6.35 6.40 6.20 300 0 0.0
08/05/2018
6.35
 44,280 6.35 6.40 6.26 0 0 0
07/05/2018
6.35
 84,640 6.12 6.39 6.12 0 0 0
04/05/2018
6.12
 65,330 6.19 6.30 6.11 0 0 0
03/05/2018
6.19
 82,620 6.13 6.30 6.02 0 0 0
02/05/2018
6.13
 176,520 6.43 6.43 6.10 16,180 0 0.1
27/04/2018
6.43
 156,880 6.65 6.65 6.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |