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)
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
29/04/2016
11.17
 397,300 11.17 11.34 11.17 0 0 0
28/04/2016
11.17
 365,680 11.34 11.43 11.09 0 0 0
27/04/2016
11.34
 626,430 11.17 11.68 11.26 11,000 0 0.1
26/04/2016
11.17
 261,190 11.17 11.26 11.00 6,500 0 0.1
25/04/2016
11.17
 790,610 11.26 11.43 11.09 0 0 0
22/04/2016
11.26
 1,011,770 11.17 11.34 11.09 10,000 2,160 0.1
21/04/2016
11.17
 617,780 10.67 11.26 10.92 4,000 0 0.1
20/04/2016
10.67
 265,560 10.83 11.00 10.58 0 1,900 -0.0
19/04/2016
10.83
 772,440 11.17 11.17 10.67 24,400 1,200 0.3
15/04/2016
11.17
 597,710 11.00 11.26 11.09 0 0 0
14/04/2016
11.00
 709,690 11.09 11.17 11.00 10,080 0 0.1
13/04/2016
11.09
 680,350 11.09 11.51 11.00 0 0 0
12/04/2016
11.09
 476,730 10.83 11.17 10.83 0 30,000 -0.4
11/04/2016
10.83
 726,660 10.67 11.00 10.83 0 0 0
08/04/2016
10.67
 248,050 10.50 10.67 10.33 0 0 0
07/04/2016
10.50
 481,840 10.41 10.92 10.50 0 0 0
06/04/2016
10.41
 533,960 9.73 10.41 10.16 1,200 2,310 -0.0
05/04/2016
9.73
 252,090 9.73 9.82 9.48 0 15,000 -0.2
04/04/2016
9.73
 559,960 9.90 10.07 9.65 0 46,690 -0.5
01/04/2016
9.90
 759,310 10.33 10.41 9.73 0 20,000 -0.2
31/03/2016
10.33
 544,250 10.92 10.92 10.33 91,500 18,000 0.9
30/03/2016
10.92
 331,170 10.83 10.92 10.75 9,980 0 0.1
29/03/2016
10.83
 350,040 11.26 11.26 10.83 5,000 0 0.1
28/03/2016
11.26
 309,380 10.83 11.34 10.83 0 0 0
25/03/2016
10.83
 452,100 10.75 10.92 10.58 2,000 84,000 -1.0
24/03/2016
10.75
 954,920 11.34 11.34 10.75 0 0 0
23/03/2016
11.34
 257,810 11.26 11.34 11.09 30,000 0 0.4
22/03/2016
11.26
 787,760 11.17 11.51 11.00 61,020 2,000 0.8
21/03/2016
11.17
 649,880 11.51 11.51 11.17 0 12,690 -0.2
18/03/2016
11.51
 550,460 11.60 11.77 11.43 0 0 0
17/03/2016
11.60
 1,335,800 11.00 11.77 11.34 0 42,710 -0.6
16/03/2016
11.00
 655,910 11.00 11.17 10.83 0 100,000 -1.3
15/03/2016
11.00
 1,292,350 10.92 11.43 10.67 0 8,000 -0.1
14/03/2016
10.92
 1,822,550 10.24 10.92 10.33 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |