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

2.90
-0.20
(-6.45%)
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
(2024-04-16) 		-1 -24.39% 3,914,200 -700 -0.0
3
4.10
3.10
2 tháng
(2024-03-18) 		-1 -24.39% 13,004,200 7,610 0.0
3
5.10
3.10
3 tháng
(2024-02-16) 		-1 -24.39% 17,073,100 7,610 0.0
3
5.10
3.10
6 tháng
(2023-11-20) 		-1.70 -35.42% 24,981,700 9,134 0.0
3
5.10
3.10
12 tháng
(2023-05-22) 		-2.40 -43.64% 90,579,242 9,954 -0.0
3
6.90
3.10
24 tháng
(2022-05-27) 		-2.01 -39.33% 181,033,981 -381,018 -1.9
2.50
7.90
3.10
36 tháng
(2021-06-01) 		-3.36 -52.01% 374,714,381 -328,218 -0.5
2.50
14.70
3.10
60 tháng
(2019-06-12) 		-1.80 -36.73% 472,938,451 -896,468 -3.0
2.48
14.70
3.10
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
2.90
-0.20
 508,400 3.10 3.20 2.80 0 5,000 -0.0
#2 16/05/2024
3.10
0
 0 3.10 3.10 3.10 0 0 0
#3 15/05/2024
3.10
0
 0 3.10 3.10 3.10 0 0 0
#4 14/05/2024
3.10
0
 0 3.10 3.10 3.10 0 0 0
#5 13/05/2024
3.10
0.10
 0 3.10 3.10 3.10 0 0 0
#6 10/05/2024
3
-0.20
 523,600 3.30 3.30 3 0 600 -0.0
#7 09/05/2024
3.20
0
 0 3.20 3.20 3.20 0 0 0
#8 08/05/2024
3.20
0
 0 3.20 3.20 3.20 0 0 0
#9 07/05/2024
3.20
0
 0 3.20 3.20 3.20 0 0 0
#10 06/05/2024
3.20
0.10
 0 3.20 3.20 3.20 0 0 0
#11 03/05/2024
3.10
0.10
 403,200 3 3.30 3 0 0 0
#12 02/05/2024
3
0
 0 3 3 3 0 0 0
#13 26/04/2024
3
-0.40
 756,900 3 3.30 2.90 0 0 0
#14 25/04/2024
3.40
0
 0 3.40 3.40 3.40 0 0 0
#15 24/04/2024
3.40
0
 0 3.40 3.40 3.40 0 0 0
#16 23/04/2024
3.40
0
 0 3.40 3.40 3.40 0 0 0
#17 22/04/2024
3.40
0
 0 3.40 3.40 3.40 0 0 0
#18 19/04/2024
3.40
-0.50
 933,600 3.70 3.70 3.40 0 100 -0.0
#19 17/04/2024
3.90
-0.20
 0 3.90 3.90 3.90 0 0 0
#20 16/04/2024
4.10
-0.10
 1,296,900 3.90 4.20 3.70 0 0 0
#21 15/04/2024
4.20
-0.50
 1,346,700 4.70 4.80 4 0 0 0
#22 12/04/2024
4.70
0
 305,400 4.70 4.70 4.50 2,100 0 0.0
#23 11/04/2024
4.70
0.10
 286,300 4.60 4.80 4.50 0 0 0
#24 10/04/2024
4.60
-0.20
 194,500 4.80 4.80 4.60 0 0 0
#25 09/04/2024
4.80
0.10
 375,900 4.70 4.80 4.60 2,200 0 0.0
#26 08/04/2024
4.70
-0.20
 215,200 5 5 4.70 2,000 0 0.0
#27 05/04/2024
4.90
0
 1,013,200 4.90 5.20 4.80 0 0 0
#28 04/04/2024
4.90
-0.20
 478,100 5.10 5.20 4.70 0 0 0
#29 03/04/2024
5.10
0.20
 1,060,000 4.90 5.20 4.90 0 0 0
#30 02/04/2024
4.90
0.10
 463,100 4.90 4.90 4.70 0 0 0
#31 01/04/2024
4.80
0.40
 1,298,900 4.50 4.90 4.50 2,100 0 0.0
#32 29/03/2024
4.40
0.10
 215,900 4.40 4.50 4.30 0 0 0
#33 28/03/2024
4.30
-0.10
 161,000 4.40 4.40 4.30 0 90 -0.0
#34 27/03/2024
4.40
0.10
 426,300 4.30 4.50 4.30 0 0 0
#35 26/03/2024
4.30
0
 81,200 4.30 4.40 4.30 0 0 0
#36 25/03/2024
4.30
0
 178,300 4.30 4.40 4.20 0 0 0
#37 22/03/2024
4.30
-0.10
 150,600 4.40 4.40 4.20 0 0 0
#38 21/03/2024
4.40
0.10
 219,700 4.30 4.40 4.30 0 0 0
#39 20/03/2024
4.30
0.10
 129,100 4.20 4.30 4.20 0 0 0
#40 19/03/2024
4.20
0.10
 107,100 4.10 4.30 4.20 0 0 0
#41 18/03/2024
4.10
-0.20
 383,500 4.30 4.30 4 0 0 0
#42 15/03/2024
4.30
-0.10
 212,800 4.40 4.50 4.20 0 0 0
#43 14/03/2024
4.40
0.20
 721,600 4.20 4.60 4 0 0 0
#44 13/03/2024
4.20
0
 106,300 4.20 4.30 4.20 0 0 0
#45 12/03/2024
4.20
0
 69,600 4.20 4.30 4.10 0 0 0
#46 11/03/2024
4.20
-0.10
 132,700 4.30 4.30 4.20 0 0 0
#47 08/03/2024
4.30
-0.20
 153,100 4.50 4.50 4.30 0 0 0
#48 07/03/2024
4.50
0.20
 145,300 4.30 4.50 4.30 0 0 0
#49 06/03/2024
4.30
-0.10
 132,500 4.40 4.40 4.30 0 0 0
#50 05/03/2024
4.40
-0.10
 86,000 4.50 4.50 4.30 0 0 0
#51 04/03/2024
4.50
0.20
 222,700 4.30 4.50 4.30 90 90 0
#52 01/03/2024
4.30
-0.10
 78,000 4.40 4.40 4.20 0 0 0
#53 29/02/2024
4.40
0
 108,200 4.40 4.50 4.30 0 0 0
#54 28/02/2024
4.40
0.10
 427,000 4.30 4.60 4.30 0 0 0
#55 27/02/2024
4.30
0
 177,500 4.30 4.30 4.20 0 0 0
#56 26/02/2024
4.30
0
 138,900 4.30 4.30 4.10 0 0 0
#57 23/02/2024
4.30
-0.20
 169,100 4.50 4.50 4.20 0 0 0
#58 22/02/2024
4.50
0.20
 311,600 4.30 4.50 4.30 0 0 0
#59 21/02/2024
4.30
-0.10
 32,800 4.40 4.40 4.20 0 0 0
#60 20/02/2024
4.40
0
 161,100 4.40 4.40 4.30 0 0 0
#61 19/02/2024
4.40
0.30
 251,800 4.10 4.40 4.10 0 0 0
#62 16/02/2024
4.10
0
 230,300 4.10 4.20 4 0 0 0
#63 15/02/2024
4.10
0.10
 80,600 4 4.10 3.90 0 0 0
#64 07/02/2024
4
0.10
 91,900 3.90 4.10 4 0 0 0
#65 06/02/2024
3.90
-0.20
 132,500 4.10 4.10 3.90 0 0 0
#66 05/02/2024
4.10
0.20
 70,300 3.90 4.10 4 0 0 0
#67 02/02/2024
3.90
-0.10
 88,300 4 4 3.90 0 0 0
#68 01/02/2024
4
0
 85,400 4 4.10 4 0 0 0
#69 31/01/2024
4
-0.10
 89,300 4.10 4.10 4 0 0 0
#70 30/01/2024
4.10
-0.10
 70,300 4.20 4.20 4.10 0 0 0
#71 29/01/2024
4.20
0
 239,600 4.20 4.20 4.10 0 0 0
#72 26/01/2024
4.20
0
 119,400 4.20 4.30 4.10 0 0 0
#73 25/01/2024
4.20
-0.10
 31,100 4.30 4.30 4.20 0 0 0
#74 24/01/2024
4.30
0
 71,400 4.30 4.30 4.20 0 0 0
#75 23/01/2024
4.30
0
 153,100 4.30 4.40 4.20 0 0 0
#76 22/01/2024
4.30
0
 92,500 4.30 4.30 4.10 0 0 0
#77 19/01/2024
4.30
0
 32,300 4.30 4.40 4.30 0 0 0
#78 18/01/2024
4.30
0
 106,800 4.30 4.40 4.30 0 0 0
#79 17/01/2024
4.30
-0.10
 73,100 4.40 4.40 4.30 0 0 0
#80 16/01/2024
4.40
0
 80,100 4.40 4.40 4.30 0 0 0
#81 15/01/2024
4.40
-0.10
 197,400 4.50 4.50 4.30 0 0 0
#82 12/01/2024
4.50
0
 54,800 4.50 4.50 4.40 0 0 0
#83 11/01/2024
4.50
0
 94,300 4.50 4.50 4.40 0 0 0
#84 10/01/2024
4.50
-0.10
 152,500 4.60 4.60 4.40 0 0 0
#85 09/01/2024
4.60
0.10
 108,900 4.50 4.60 4.40 0 0 0
#86 08/01/2024
4.50
0
 207,800 4.50 4.60 4.50 0 0 0
#87 05/01/2024
4.50
-0.10
 54,900 4.60 4.60 4.50 0 0 0
#88 04/01/2024
4.60
0
 102,800 4.60 4.70 4.50 0 0 0
#89 03/01/2024
4.60
0
 197,700 4.60 4.60 4.40 0 0 0
#90 02/01/2024
4.60
0.10
 128,400 4.50 4.60 4.50 0 0 0
#91 29/12/2023
4.50
0
 119,200 4.50 4.70 4.50 0 0 0
#92 28/12/2023
4.50
-0.10
 189,000 4.60 4.60 4.50 0 0 0
#93 27/12/2023
4.60
0.10
 55,700 4.50 4.70 4.50 0 0 0
#94 26/12/2023
4.50
-0.10
 81,000 4.60 4.70 4.50 0 0 0
#95 25/12/2023
4.60
0.10
 46,400 4.50 4.60 4.50 0 0 0
#96 22/12/2023
4.50
0
 58,000 4.50 4.70 4.50 0 0 0
#97 21/12/2023
4.50
-0.10
 28,200 4.60 4.60 4.50 0 0 0
#98 20/12/2023
4.60
0
 240,800 4.60 4.70 4.50 0 0 0
#99 19/12/2023
4.60
0
 202,100 4.60 4.60 4.50 0 0 0
#100 18/12/2023
4.60
0.10
 154,800 4.50 4.60 4.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |