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

3
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
(2026-02-23) 		-0.20 -6.25% 545,100 0 0
3
3.20
3
2 tháng
(2026-01-19) 		-0.30 -9.09% 2,013,700 0 0
3
3.70
3
3 tháng
(2025-12-18) 		0.10 3.45% 2,977,100 0 0
2.70
3.70
3
6 tháng
(2025-09-19) 		-0.20 -6.25% 4,647,600 -2,800 -0.0
2.70
3.70
3
12 tháng
(2025-03-24) 		0.10 3.45% 11,755,400 -9,400 -0.0
2.30
3.70
3
24 tháng
(2024-03-28) 		-1.30 -30.23% 33,517,919 -15,174 -0.0
2.30
5.10
3
36 tháng
(2023-04-03) 		-1.30 -30.23% 125,626,106 -13,430 -0.1
2.30
6.90
3
60 tháng
(2021-04-13) 		-4.99 -62.45% 408,951,382 -494,602 -1.6
2.30
14.70
3
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/10/2017
7.87
 139,780 7.84 7.88 7.78 0 0 0
11/10/2017
7.84
 347,160 7.82 7.96 7.82 0 0 0
10/10/2017
7.82
 260,800 7.82 8 7.78 0 0 0
09/10/2017
7.82
 399,980 7.95 8 7.80 500 0 0.0
06/10/2017
7.95
 227,710 8 8.20 7.81 0 0 0
05/10/2017
8
 206,750 8.27 8.30 7.81 20 0 0.0
04/10/2017: Cổ tức tiền mặt tỉ lệ: 13%
04/10/2017
8.27
 212,710 8.37 8.37 8.10 500 0 0.0
03/10/2017
8.37
 425,190 8.48 8.65 8.31 0 0 0
02/10/2017
8.48
 390,450 8.61 8.70 8.48 0 0 0
29/09/2017
8.61
 485,890 8.74 8.74 8.61 0 0 0
28/09/2017
8.74
 412,690 8.66 8.87 8.66 0 0 0
27/09/2017
8.66
 561,770 8.87 8.92 8.66 0 0 0
26/09/2017
8.87
 1,499,070 8.66 9.05 8.83 0 0 0
25/09/2017
8.66
 387,670 8.70 8.83 8.66 2,000 0 0.0
22/09/2017
8.70
 517,750 8.70 8.79 8.61 0 0 0
21/09/2017
8.70
 132,120 8.79 8.87 8.66 0 1,000 -0.0
20/09/2017
8.79
 291,500 8.79 8.87 8.66 0 0 0
19/09/2017
8.79
 459,670 8.92 9.00 8.66 4,830 83,600 -0.8
18/09/2017
8.92
 1,411,210 8.36 8.92 8.57 1,180 0 0.0
15/09/2017
8.36
 454,270 7.92 8.36 7.90 0 1,000 -0.0
14/09/2017
7.92
 90,930 7.87 8.05 7.88 0 0 0
13/09/2017
7.87
 69,760 7.85 7.96 7.85 0 0 0
12/09/2017
7.85
 95,430 7.83 7.94 7.81 0 0 0
11/09/2017
7.83
 37,080 7.89 7.89 7.83 0 0 0
08/09/2017
7.89
 44,780 7.93 7.95 7.89 0 0 0
07/09/2017
7.93
 158,670 7.86 7.99 7.91 0 0 0
06/09/2017
7.86
 101,700 7.82 7.90 7.79 0 0 0
05/09/2017
7.82
 91,820 7.87 7.91 7.79 10 0 0
01/09/2017
7.87
 125,550 7.81 8.01 7.77 50 3,180 -0.0
31/08/2017
7.81
 124,950 7.81 7.88 7.77 160 150 0
30/08/2017
7.81
 128,500 7.85 7.86 7.76 0 0 0
29/08/2017
7.85
 67,120 7.93 7.93 7.84 0 0 0
28/08/2017
7.93
 72,810 7.93 7.97 7.81 0 0 0
25/08/2017
7.93
 62,310 7.89 7.95 7.81 0 0 0
24/08/2017
7.89
 125,040 7.89 7.89 7.80 0 0 0
23/08/2017
7.89
 121,550 7.89 7.93 7.84 0 0 0
22/08/2017
7.89
 99,490 7.96 8.09 7.84 0 0 0
21/08/2017
7.96
 69,680 7.95 7.99 7.94 0 0 0
18/08/2017
7.95
 128,260 8.02 8.05 7.95 0 0 0
17/08/2017
8.02
 121,150 8.01 8.13 7.98 0 0 0
16/08/2017
8.01
 212,960 8.02 8.19 7.99 0 0 0
15/08/2017
8.02
 224,790 8.05 8.18 7.99 50 0 0.0
14/08/2017
8.05
 278,550 8.14 8.22 8.05 0 0 0
11/08/2017
8.14
 313,830 8.31 8.31 8.14 0 0 0
10/08/2017
8.31
 205,580 8.24 8.47 8.22 0 0 0
09/08/2017
8.24
 534,980 8.57 8.57 8.22 0 0 0
08/08/2017
8.57
 75,330 8.66 8.66 8.51 0 0 0
07/08/2017
8.66
 332,870 8.61 8.92 8.61 0 0 0
04/08/2017
8.61
 377,020 8.53 8.66 8.40 0 0 0
03/08/2017
8.53
 81,380 8.46 8.56 8.46 0 0 0
02/08/2017
8.46
 175,570 8.56 8.58 8.33 0 0 0
01/08/2017
8.56
 364,050 8.32 8.60 8.27 0 0 0
31/07/2017
8.32
 83,580 8.33 8.57 8.23 8,630 0 0.1
28/07/2017
8.33
 73,590 8.30 8.38 8.22 0 0 0
27/07/2017
8.30
 72,170 8.22 8.36 8.22 0 0 0
26/07/2017
8.22
 81,340 8.18 8.38 8.18 10 0 0.0
25/07/2017
8.18
 103,500 8.34 8.46 8.17 0 0 0
24/07/2017
8.34
 54,030 8.40 8.43 8.14 0 0 0
21/07/2017
8.40
 107,120 8.44 8.45 8.40 0 0 0
20/07/2017
8.44
 82,360 8.47 8.49 8.43 0 10,000 -0.1
19/07/2017
8.47
 112,950 8.48 8.54 8.47 0 0 0
18/07/2017
8.48
 200,890 8.55 8.55 8.44 0 0 0
17/07/2017
8.55
 123,240 8.59 8.61 8.52 10 400 -0.0
14/07/2017
8.59
 125,020 8.57 8.60 8.52 0 0 0
13/07/2017
8.57
 207,370 8.60 8.60 8.53 0 0 0
12/07/2017
8.60
 121,750 8.48 8.64 8.53 0 1,000 -0.0
11/07/2017
8.48
 176,240 8.54 8.54 8.48 0 0 0
10/07/2017
8.54
 183,460 8.66 8.66 8.49 0 0 0
07/07/2017
8.66
 131,820 8.66 8.66 8.60 0 0 0
06/07/2017
8.66
 164,200 8.79 8.83 8.65 0 0 0
05/07/2017
8.79
 253,920 8.64 8.83 8.66 0 0 0
04/07/2017
8.64
 428,460 8.57 8.65 8.57 0 0 0
03/07/2017
8.57
 119,250 8.59 8.59 8.54 0 0 0
30/06/2017
8.59
 49,270 8.60 8.61 8.54 0 0 0
29/06/2017
8.60
 200,980 8.50 8.60 8.53 0 0 0
28/06/2017
8.50
 75,770 8.49 8.54 8.48 0 0 0
27/06/2017
8.49
 83,460 8.55 8.56 8.49 5,000 0 0.0
26/06/2017
8.55
 226,840 8.47 8.55 8.48 5,000 0 0.0
23/06/2017
8.47
 252,740 8.47 8.55 8.43 0 0 0
22/06/2017
8.47
 84,890 8.56 8.56 8.47 0 0 0
21/06/2017
8.56
 226,800 8.47 8.56 8.43 0 0 0
20/06/2017
8.47
 225,550 8.53 8.53 8.44 0 0 0
19/06/2017
8.53
 178,070 8.53 8.61 8.48 0 0 0
16/06/2017
8.53
 108,640 8.62 8.62 8.53 0 0 0
15/06/2017
8.62
 219,290 8.64 8.66 8.53 1,500 0 0.0
14/06/2017
8.64
 189,800 8.57 8.66 8.57 0 0 0
13/06/2017
8.57
 117,820 8.56 8.64 8.53 1,000 0 0.0
12/06/2017
8.56
 107,180 8.60 8.70 8.55 3,000 0 0.0
09/06/2017
8.60
 45,820 8.57 8.66 8.57 2,000 0 0.0
08/06/2017
8.57
 243,600 8.66 8.66 8.53 0 0 0
07/06/2017
8.66
 216,820 8.65 8.70 8.63 0 0 0
06/06/2017
8.65
 209,830 8.70 8.70 8.65 2,000 0 0.0
05/06/2017
8.70
 223,860 8.70 8.74 8.66 0 0 0
02/06/2017
8.70
 125,830 8.79 8.79 8.66 0 0 0
01/06/2017
8.79
 144,840 8.83 8.83 8.74 0 0 0
31/05/2017
8.83
 153,690 8.83 8.87 8.74 20 0 0.0
30/05/2017
8.83
 276,090 8.74 8.96 8.74 0 0 0
29/05/2017
8.74
 381,230 8.83 8.96 8.70 0 0 0
26/05/2017
8.83
 270,700 9.09 9.09 8.83 0 0 0
25/05/2017
9.09
 573,170 8.96 9.26 9.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |