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

2.90
0
(0%)
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
(2024-08-19) 		-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
(2024-06-20) 		-0.40 -12.12% 3,932,600 -8,384 -0.0
2.90
3.60
2.90
6 tháng
(2024-03-22) 		-1.40 -32.56% 19,008,400 -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
(2022-09-29) 		-2.50 -46.30% 149,811,598 37,618 0.2
2.50
6.90
2.90
36 tháng
(2021-10-04) 		-4.33 -59.89% 348,951,181 -387,302 -0.8
2.50
14.70
2.90
60 tháng
(2019-10-15) 		-1.37 -32.08% 468,563,221 -716,312 -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)
24/04/2024
3.40
 0 3.40 3.40 3.40 0 0 0
23/04/2024
3.40
 0 3.40 3.40 3.40 0 0 0
22/04/2024
3.40
 0 3.40 3.40 3.40 0 0 0
19/04/2024
3.40
 933,600 3.70 3.70 3.40 0 100 -0.0
17/04/2024
3.90
 0 3.90 3.90 3.90 0 0 0
16/04/2024
4.10
 1,296,900 3.90 4.20 3.70 0 0 0
15/04/2024
4.20
 1,346,700 4.70 4.80 4 0 0 0
12/04/2024
4.70
 305,400 4.70 4.70 4.50 2,100 0 0.0
11/04/2024
4.70
 286,300 4.60 4.80 4.50 0 0 0
10/04/2024
4.60
 194,500 4.80 4.80 4.60 0 0 0
09/04/2024
4.80
 375,900 4.70 4.80 4.60 2,200 0 0.0
08/04/2024
4.70
 215,200 5 5 4.70 2,000 0 0.0
05/04/2024
4.90
 1,013,200 4.90 5.20 4.80 0 0 0
04/04/2024
4.90
 478,100 5.10 5.20 4.70 0 0 0
03/04/2024
5.10
 1,060,000 4.90 5.20 4.90 0 0 0
02/04/2024
4.90
 463,100 4.90 4.90 4.70 0 0 0
01/04/2024
4.80
 1,298,900 4.50 4.90 4.50 2,100 0 0.0
29/03/2024
4.40
 215,900 4.40 4.50 4.30 0 0 0
28/03/2024
4.30
 161,000 4.40 4.40 4.30 0 90 -0.0
27/03/2024
4.40
 426,300 4.30 4.50 4.30 0 0 0
26/03/2024
4.30
 81,200 4.30 4.40 4.30 0 0 0
25/03/2024
4.30
 178,300 4.30 4.40 4.20 0 0 0
22/03/2024
4.30
 150,600 4.40 4.40 4.20 0 0 0
21/03/2024
4.40
 219,700 4.30 4.40 4.30 0 0 0
20/03/2024
4.30
 129,100 4.20 4.30 4.20 0 0 0
19/03/2024
4.20
 107,100 4.10 4.30 4.20 0 0 0
18/03/2024
4.10
 383,500 4.30 4.30 4 0 0 0
15/03/2024
4.30
 212,800 4.40 4.50 4.20 0 0 0
14/03/2024
4.40
 721,600 4.20 4.60 4 0 0 0
13/03/2024
4.20
 106,300 4.20 4.30 4.20 0 0 0
12/03/2024
4.20
 69,600 4.20 4.30 4.10 0 0 0
11/03/2024
4.20
 132,700 4.30 4.30 4.20 0 0 0
08/03/2024
4.30
 153,100 4.50 4.50 4.30 0 0 0
07/03/2024
4.50
 145,300 4.30 4.50 4.30 0 0 0
06/03/2024
4.30
 132,500 4.40 4.40 4.30 0 0 0
05/03/2024
4.40
 86,000 4.50 4.50 4.30 0 0 0
04/03/2024
4.50
 222,700 4.30 4.50 4.30 90 90 0
01/03/2024
4.30
 78,000 4.40 4.40 4.20 0 0 0
29/02/2024
4.40
 108,200 4.40 4.50 4.30 0 0 0
28/02/2024
4.40
 427,000 4.30 4.60 4.30 0 0 0
27/02/2024
4.30
 177,500 4.30 4.30 4.20 0 0 0
26/02/2024
4.30
 138,900 4.30 4.30 4.10 0 0 0
23/02/2024
4.30
 169,100 4.50 4.50 4.20 0 0 0
22/02/2024
4.50
 311,600 4.30 4.50 4.30 0 0 0
21/02/2024
4.30
 32,800 4.40 4.40 4.20 0 0 0
20/02/2024
4.40
 161,100 4.40 4.40 4.30 0 0 0
19/02/2024
4.40
 251,800 4.10 4.40 4.10 0 0 0
16/02/2024
4.10
 230,300 4.10 4.20 4 0 0 0
15/02/2024
4.10
 80,600 4 4.10 3.90 0 0 0
07/02/2024
4
 91,900 3.90 4.10 4 0 0 0
06/02/2024
3.90
 132,500 4.10 4.10 3.90 0 0 0
05/02/2024
4.10
 70,300 3.90 4.10 4 0 0 0
02/02/2024
3.90
 88,300 4 4 3.90 0 0 0
01/02/2024
4
 85,400 4 4.10 4 0 0 0
31/01/2024
4
 89,300 4.10 4.10 4 0 0 0
30/01/2024
4.10
 70,300 4.20 4.20 4.10 0 0 0
29/01/2024
4.20
 239,600 4.20 4.20 4.10 0 0 0
26/01/2024
4.20
 119,400 4.20 4.30 4.10 0 0 0
25/01/2024
4.20
 31,100 4.30 4.30 4.20 0 0 0
24/01/2024
4.30
 71,400 4.30 4.30 4.20 0 0 0
23/01/2024
4.30
 153,100 4.30 4.40 4.20 0 0 0
22/01/2024
4.30
 92,500 4.30 4.30 4.10 0 0 0
19/01/2024
4.30
 32,300 4.30 4.40 4.30 0 0 0
18/01/2024
4.30
 106,800 4.30 4.40 4.30 0 0 0
17/01/2024
4.30
 73,100 4.40 4.40 4.30 0 0 0
16/01/2024
4.40
 80,100 4.40 4.40 4.30 0 0 0
15/01/2024
4.40
 197,400 4.50 4.50 4.30 0 0 0
12/01/2024
4.50
 54,800 4.50 4.50 4.40 0 0 0
11/01/2024
4.50
 94,300 4.50 4.50 4.40 0 0 0
10/01/2024
4.50
 152,500 4.60 4.60 4.40 0 0 0
09/01/2024
4.60
 108,900 4.50 4.60 4.40 0 0 0
08/01/2024
4.50
 207,800 4.50 4.60 4.50 0 0 0
05/01/2024
4.50
 54,900 4.60 4.60 4.50 0 0 0
04/01/2024
4.60
 102,800 4.60 4.70 4.50 0 0 0
03/01/2024
4.60
 197,700 4.60 4.60 4.40 0 0 0
02/01/2024
4.60
 128,400 4.50 4.60 4.50 0 0 0
29/12/2023
4.50
 119,200 4.50 4.70 4.50 0 0 0
28/12/2023
4.50
 189,000 4.60 4.60 4.50 0 0 0
27/12/2023
4.60
 55,700 4.50 4.70 4.50 0 0 0
26/12/2023
4.50
 81,000 4.60 4.70 4.50 0 0 0
25/12/2023
4.60
 46,400 4.50 4.60 4.50 0 0 0
22/12/2023
4.50
 58,000 4.50 4.70 4.50 0 0 0
21/12/2023
4.50
 28,200 4.60 4.60 4.50 0 0 0
20/12/2023
4.60
 240,800 4.60 4.70 4.50 0 0 0
19/12/2023
4.60
 202,100 4.60 4.60 4.50 0 0 0
18/12/2023
4.60
 154,800 4.50 4.60 4.50 0 0 0
15/12/2023
4.50
 205,300 4.70 4.70 4.50 0 0 0
14/12/2023
4.70
 103,700 4.70 4.80 4.60 0 0 0
13/12/2023
4.70
 178,900 4.80 4.90 4.70 2,000 0 0.0
12/12/2023
4.80
 105,200 4.90 4.90 4.70 0 0 0
11/12/2023
4.90
 95,300 4.90 4.90 4.70 0 0 0
08/12/2023
4.90
 105,300 4.90 4.90 4.80 0 0 0
07/12/2023
4.90
 224,400 5 5 4.80 1,000 0 0.0
06/12/2023
5
 105,400 5 5 4.80 0 0 0
05/12/2023
5
 426,300 4.80 5.10 4.80 0 0 0
04/12/2023
4.80
 202,000 4.70 4.90 4.80 0 0 0
01/12/2023
4.70
 46,800 4.70 4.90 4.70 0 0 0
30/11/2023
4.70
 115,200 4.80 4.80 4.70 0 0 0
29/11/2023
4.80
 187,100 4.80 4.90 4.70 0 0 0
28/11/2023
4.80
 186,700 4.80 4.80 4.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |