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
(2025-11-05) 		-0.20 -6.45% 406,200 0 0
2.90
3.10
2.90
2 tháng
(2025-10-06) 		-0.20 -6.45% 884,000 0 0
2.90
3.10
2.90
3 tháng
(2025-09-08) 		-0.30 -9.38% 1,522,000 0 0
2.90
3.20
2.90
6 tháng
(2025-06-09) 		0.10 3.57% 6,126,000 -5,600 -0.0
2.80
3.30
2.90
12 tháng
(2024-12-10) 		0.50 20.83% 10,518,807 -6,600 -0.0
2.30
3.30
2.90
24 tháng
(2023-12-18) 		-1.70 -36.96% 40,127,101 -12,374 -0.0
2.30
5.10
2.90
36 tháng
(2022-12-21) 		-0.80 -21.62% 140,256,120 -10,730 -0.1
2.30
6.90
2.90
60 tháng
(2020-12-31) 		-4.45 -60.54% 438,326,482 -332,822 -0.7
2.30
14.70
2.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/09/2016
11.43
 292,810 11.30 11.51 11.25 19,500 0 0.3
20/09/2016
11.30
 122,860 11.43 11.43 11.17 0 0 0
19/09/2016
11.43
 422,840 11.17 11.51 11.17 43,600 0 0.6
16/09/2016
11.17
 372,980 11.38 11.38 11.17 0 0 0
15/09/2016
11.38
 352,340 11.51 11.51 11.34 0 0 0
14/09/2016
11.51
 289,740 11.60 11.60 11.43 0 0 0
13/09/2016
11.60
 266,440 11.64 11.81 11.56 0 0 0
12/09/2016
11.64
 408,770 11.94 11.94 11.64 700 0 0.0
09/09/2016
11.94
 1,168,770 12.03 12.29 11.94 0 2,000 -0.0
08/09/2016
12.03
 665,170 11.86 12.03 11.94 0 0 0
07/09/2016
11.86
 505,020 11.86 11.94 11.69 0 0 0
06/09/2016
11.86
 696,410 11.60 11.94 11.60 0 0 0
05/09/2016
11.60
 439,900 11.43 11.60 11.43 0 0 0
01/09/2016
11.43
 522,200 11.51 11.69 11.43 0 0 0
31/08/2016
11.51
 392,520 11.60 11.60 11.43 0 10,000 -0.1
30/08/2016
11.60
 531,010 11.51 11.69 11.43 0 8,700 -0.1
29/08/2016
11.51
 622,010 11.86 11.94 11.51 0 0 0
26/08/2016
11.86
 444,090 11.69 11.94 11.77 0 0 0
25/08/2016
11.69
 1,056,070 11.60 12.03 11.34 0 0 0
24/08/2016
11.60
 493,810 11.69 11.86 11.60 0 0 0
23/08/2016
11.69
 756,910 11.77 11.77 11.51 0 0 0
22/08/2016
11.77
 833,270 11.94 12.20 11.77 0 0 0
19/08/2016
11.94
 1,056,530 12.12 12.46 11.94 0 0 0
18/08/2016
12.12
 1,498,150 12.29 12.29 11.86 0 52,000 -0.7
17/08/2016
12.29
 862,530 12.03 12.29 11.94 0 0 0
16/08/2016
12.03
 947,400 12.03 12.20 11.77 0 0 0
15/08/2016
12.03
 1,674,140 11.51 12.03 11.60 0 0 0
12/08/2016
11.51
 1,745,110 11.34 11.77 11.34 3,000 0 0.0
11/08/2016
11.34
 723,020 11.43 11.60 11.25 24,000 0 0.3
10/08/2016
11.43
 1,165,040 11.17 11.60 11.08 3,230 0 0.0
09/08/2016
11.17
 615,540 10.99 11.25 11.08 0 0 0
08/08/2016
10.99
 162,830 10.91 10.99 10.82 10,700 0 0.1
05/08/2016
10.91
 297,430 10.73 10.91 10.56 0 0 0
04/08/2016
10.73
 543,920 10.73 11.08 10.65 570 0 0.0
03/08/2016
10.73
 228,670 10.82 10.91 10.65 105,110 0 1.3
02/08/2016
10.82
 339,930 10.99 10.99 10.73 25,000 0 0.3
01/08/2016
10.99
 656,590 10.99 11.25 10.99 81,000 0 1.0
29/07/2016
10.99
 798,450 10.82 11.17 10.73 163,000 0 2.1
28/07/2016
10.82
 476,230 10.65 10.91 10.56 115,840 0 1.4
27/07/2016
10.65
 292,800 10.56 10.99 10.56 25,000 0 0.3
26/07/2016
10.56
 348,690 10.56 10.73 10.39 172,550 0 2.1
25/07/2016
10.56
 195,840 10.73 10.73 10.56 0 0 0
22/07/2016
10.73
 520,330 11.08 11.08 10.56 0 0 0
21/07/2016
11.08
 661,050 11.08 11.17 10.82 0 0 0
20/07/2016
11.08
 759,980 11.08 11.25 10.82 0 0 0
19/07/2016
11.08
 1,992,590 10.82 11.25 10.91 0 0 0
18/07/2016
10.82
 1,125,560 10.13 10.82 10.13 0 0 0
15/07/2016
10.13
 252,030 10.30 10.30 10.13 3,700 0 0.0
14/07/2016
10.30
 252,100 10.56 10.56 10.30 0 0 0
13/07/2016
10.56
 461,280 10.30 10.73 10.47 0 0 0
12/07/2016
10.30
 361,810 10.30 10.39 10.13 7,400 0 0.1
11/07/2016
10.30
 705,550 10.65 10.73 10.21 0 0 0
08/07/2016
10.65
 806,730 10.91 10.91 10.56 0 23,000 -0.3
07/07/2016
10.91
 713,850 10.91 10.99 10.82 0 2,000 -0.0
06/07/2016
10.91
 681,710 10.99 10.99 10.65 0 1,000 -0.0
05/07/2016
10.99
 617,990 11.25 11.25 10.99 0 0 0
04/07/2016
11.25
 441,100 11.08 11.25 11.08 0 0 0
01/07/2016
11.08
 345,790 10.91 11.17 10.91 7,000 10,000 -0.0
30/06/2016
10.91
 518,320 10.99 11.43 10.91 0 0 0
29/06/2016
10.99
 661,930 10.73 11.17 10.91 10 0 0.0
28/06/2016
10.73
 319,430 10.82 10.91 10.56 0 0 0
27/06/2016
10.82
 699,660 10.99 10.99 10.39 0 0 0
24/06/2016
10.99
 1,666,610 11.51 11.51 10.73 22,000 10,000 0.2
23/06/2016
11.51
 255,800 11.60 11.60 11.43 2,000 5,800 -0.1
22/06/2016
11.60
 398,270 11.51 11.77 11.51 0 4,000 -0.1
21/06/2016
11.51
 464,150 11.86 11.86 11.51 0 2,000 -0.0
20/06/2016
11.86
 774,360 11.25 11.86 11.51 1,000 2,000 -0.0
17/06/2016
11.25
 830,300 11.43 11.43 11.25 0 0 0
16/06/2016
11.43
 844,510 11.94 11.94 11.43 0 0 0
15/06/2016
11.94
 547,830 11.94 11.94 11.69 65,500 0 0.9
14/06/2016
11.94
 660,060 11.86 12.03 11.77 33,000 0 0.5
13/06/2016
11.86
 1,709,710 12.38 12.38 11.69 0 10,000 -0.1
10/06/2016
12.38
 1,246,780 12.72 12.72 12.29 0 5,000 -0.1
09/06/2016
12.72
 1,177,120 12.38 12.81 12.55 2,000 3,000 -0.0
08/06/2016
12.38
 1,568,120 12.46 12.98 12.38 0 0 0
07/06/2016
12.46
 2,463,250 11.77 12.46 11.86 5,000 3,000 0.0
06/06/2016
11.77
 533,290 11.86 12.03 11.69 0 20,000 -0.3
03/06/2016
11.86
 702,900 11.86 12.12 11.77 0 35,000 -0.5
02/06/2016
11.86
 410,150 11.69 11.94 11.69 0 35,000 -0.5
01/06/2016
11.69
 624,730 11.94 12.03 11.69 0 20,000 -0.3
31/05/2016
11.94
 1,488,660 11.51 12.29 11.51 0 0 0
30/05/2016
11.51
 336,460 11.43 11.69 11.43 0 0 0
27/05/2016
11.43
 412,970 11.60 11.69 11.43 160 15,000 -0.2
26/05/2016: Cổ tức tiền mặt tỉ lệ: 3%
26/05/2016
11.60
 486,760 11.51 11.86 11.43 0 55,000 -0.7
25/05/2016
11.51
 885,110 11.43 11.77 11.51 23,000 0 0.3
24/05/2016
11.43
 921,950 11.09 11.51 11.17 25,300 0 0.3
23/05/2016
11.09
 442,460 11.51 11.51 11.09 0 5,000 -0.1
20/05/2016
11.51
 849,290 11.43 11.77 11.51 0 0 0
19/05/2016
11.43
 917,590 11.51 11.60 11.34 0 50,000 -0.7
18/05/2016
11.51
 1,858,550 11.60 12.02 11.51 93,000 0 1.3
17/05/2016
11.60
 1,998,330 11.00 11.68 11.34 70,400 0 1.0
16/05/2016
11.00
 1,094,680 10.83 11.26 10.83 50,000 0 0.7
13/05/2016
10.83
 669,770 10.67 11.00 10.58 0 0 0
12/05/2016
10.67
 382,720 10.67 10.92 10.67 0 0 0
11/05/2016
10.67
 207,980 10.58 10.83 10.58 0 0 0
10/05/2016
10.58
 380,760 10.75 10.75 10.50 0 0 0
09/05/2016
10.75
 275,490 10.67 10.83 10.67 0 0 0
06/05/2016
10.67
 512,430 11.00 11.09 10.67 4,200 0 0.1
05/05/2016
11.00
 329,490 10.92 11.09 10.92 4,100 0 0.1
04/05/2016
10.92
 398,280 11.17 11.17 10.75 0 10,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |