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)
14/07/2015
16.38
 534,050 16.60 16.67 16.31 2,000 2,000 0.0
13/07/2015
16.60
 588,400 16.95 17.10 16.60 0 1,000 -0.0
10/07/2015
16.95
 763,790 16.45 17.03 16.60 0 0 0
09/07/2015
16.45
 556,600 16.45 16.45 16.24 0 1,200 -0.0
08/07/2015
16.45
 794,760 16.95 16.95 16.38 0 3,000 -0.1
07/07/2015
16.95
 1,408,500 17.17 17.38 16.95 311,850 2,000 7.4
06/07/2015
17.17
 1,046,980 16.74 17.24 16.74 12,000 2,000 0.2
03/07/2015
16.74
 503,620 16.67 16.95 16.67 3,000 0 0.1
02/07/2015
16.67
 407,910 16.38 16.74 16.24 2,000 0 0.0
01/07/2015
16.38
 523,140 16.31 16.45 16.17 0 0 0
30/06/2015
16.31
 687,080 16.67 16.74 16.31 0 0 0
29/06/2015
16.67
 633,250 16.38 16.74 16.17 0 0 0
26/06/2015
16.38
 1,436,800 16.95 16.95 16.38 0 0 0
25/06/2015
16.95
 651,640 17.38 17.38 16.95 0 0 0
24/06/2015
17.38
 976,520 17.17 17.60 17.24 5,000 0 0.1
23/06/2015
17.17
 1,037,240 16.88 17.60 16.88 1,300 0 0.0
22/06/2015
16.88
 497,780 16.88 16.88 16.60 0 0 0
19/06/2015
16.88
 620,100 16.81 17.24 16.74 0 0 0
18/06/2015
16.81
 588,880 16.38 16.81 16.45 0 0 0
17/06/2015
16.38
 867,660 16.67 16.88 16.38 100 0 0.0
16/06/2015
16.67
 1,025,630 16.95 17.24 16.67 0 0 0
15/06/2015: Cổ tức tiền mặt tỉ lệ: 3%
15/06/2015
16.95
 1,016,710 17.38 17.74 16.95 0 0 0
12/06/2015
17.38
 1,760,030 17.31 17.67 17.10 0 0 0
11/06/2015
17.31
 2,023,890 17.45 18.09 17.17 1,800 0 0.0
10/06/2015
17.45
 1,779,250 16.46 17.45 16.39 0 2,800 -0.1
09/06/2015
16.46
 1,510,060 15.90 16.82 15.83 0 2,000 -0.0
08/06/2015
15.90
 2,364,020 15.26 16.32 15.69 0 0 0
05/06/2015
15.26
 1,037,200 14.84 15.26 14.56 2,000 5,000 -0.1
04/06/2015
14.84
 483,490 15.12 15.19 14.77 0 0 0
03/06/2015
15.12
 837,990 14.56 15.26 14.91 1,000 2,000 -0.0
02/06/2015
14.56
 961,040 14.34 14.84 14.42 8,000 15,000 -0.1
01/06/2015
14.34
 462,580 14.27 14.70 14.27 0 0 0
29/05/2015
14.27
 457,650 14.42 14.49 14.13 0 10,000 -0.2
28/05/2015
14.42
 620,120 14.13 14.63 14.06 0 5,000 -0.1
27/05/2015
14.13
 647,940 14.34 14.42 14.13 0 3,400 -0.1
26/05/2015
14.34
 526,100 14.42 14.77 14.34 0 0 0
25/05/2015
14.42
 421,170 14.42 14.63 14.13 0 5,000 -0.1
22/05/2015
14.42
 873,430 14.27 14.77 14.13 0 13,000 -0.3
21/05/2015
14.27
 902,580 13.78 14.42 13.78 8,400 0 0.2
20/05/2015
13.78
 576,460 13.28 14.13 13.07 5,000 43,130 -0.8
19/05/2015
13.28
 424,750 13.28 13.43 13.14 13,000 0 0.2
18/05/2015
13.28
 710,430 13.50 13.57 12.86 0 8,500 -0.2
15/05/2015
13.50
 505,810 14.20 14.27 13.50 0 5,000 -0.1
14/05/2015
14.20
 371,960 14.42 14.49 14.20 5,000 0 0.1
13/05/2015
14.42
 488,950 14.34 14.70 14.20 15,000 110,000 -1.9
12/05/2015
14.34
 482,470 14.70 14.77 14.34 5,020 0 0.1
11/05/2015
14.70
 237,090 14.70 14.91 14.56 0 0 0
08/05/2015
14.70
 316,540 14.98 14.98 14.70 12,000 10,000 0.0
07/05/2015
14.98
 281,660 14.84 15.05 14.63 0 0 0
06/05/2015
14.84
 631,910 14.56 15.26 14.70 0 0 0
05/05/2015
14.56
 516,350 14.56 14.77 13.85 10,000 1,000 0.2
04/05/2015
14.56
 1,000,620 15.40 15.76 14.42 0 0 0
27/04/2015
15.40
 351,980 15.76 15.76 15.40 0 0 0
24/04/2015
15.76
 1,243,620 15.26 15.97 15.33 0 0 0
23/04/2015
15.26
 513,690 15.26 15.55 14.91 0 0 0
22/04/2015
15.26
 541,540 15.48 15.62 15.26 0 0 0
21/04/2015
15.48
 893,760 15.76 16.18 15.48 5,000 0 0.1
20/04/2015
15.76
 1,369,130 14.91 15.76 15.12 110,000 11,650 2.2
17/04/2015
14.91
 584,200 15.33 15.55 14.91 0 0 0
16/04/2015
15.33
 1,474,610 14.70 15.69 15.19 1,000 0 0.0
15/04/2015
14.70
 1,288,430 13.78 14.70 14.06 11,650 25,000 -0.3
14/04/2015
13.78
 377,820 13.78 13.99 13.71 0 0 0
13/04/2015
13.78
 184,780 13.78 13.99 13.71 0 0 0
10/04/2015
13.78
 182,730 13.85 14.06 13.78 0 0 0
09/04/2015
13.85
 391,620 13.78 14.13 13.57 7,100 0 0.1
08/04/2015
13.78
 430,400 13.64 13.92 13.78 5,000 0 0.1
07/04/2015
13.64
 238,900 13.43 13.78 13.43 0 0 0
06/04/2015
13.43
 240,230 13.57 13.64 13.36 200 0 0.0
03/04/2015
13.57
 155,700 13.43 13.57 13.36 13,000 0 0.2
02/04/2015
13.43
 477,570 13.21 13.50 13.14 0 0 0
01/04/2015
13.21
 800,790 14.20 14.20 13.21 0 119,630 -2.3
31/03/2015
14.20
 384,360 13.99 14.27 14.06 0 102,460 -2.1
30/03/2015
13.99
 315,390 14.42 14.56 13.99 0 0 0
27/03/2015
14.42
 386,670 14.70 15.05 14.42 0 0 0
26/03/2015
14.70
 397,070 14.49 14.84 14.49 0 0 0
25/03/2015
14.49
 301,320 14.56 14.84 14.49 0 0 0
24/03/2015
14.56
 509,260 14.63 14.70 14.34 0 0 0
23/03/2015
14.63
 546,750 14.70 15.05 14.63 1,200 1,990 -0.0
20/03/2015
14.70
 113,270 14.70 14.84 14.70 0 0 0
19/03/2015
14.70
 231,940 14.70 15.12 14.70 0 0 0
18/03/2015
14.70
 507,450 14.98 15.05 14.70 0 0 0
17/03/2015
14.98
 208,260 15.05 15.19 14.91 0 5,000 -0.1
16/03/2015
15.05
 555,480 15.55 15.55 15.05 0 0 0
13/03/2015
15.55
 386,010 15.62 15.83 15.55 0 2,000 -0.0
12/03/2015
15.62
 413,300 15.83 16.25 15.62 0 0 0
11/03/2015
15.83
 910,670 15.83 15.90 15.48 0 2,000 -0.0
10/03/2015
15.83
 581,680 15.83 16.04 15.76 0 0 0
09/03/2015
15.83
 651,970 16.39 16.39 15.69 0 8,800 -0.2
06/03/2015
16.39
 717,900 16.18 16.61 16.11 5,000 0 0.1
05/03/2015
16.18
 2,035,310 15.26 16.32 15.55 2,000 0 0.0
04/03/2015
15.26
 622,350 14.84 15.40 15.05 5,000 0 0.1
03/03/2015
14.84
 408,320 14.77 14.98 14.70 0 0 0
02/03/2015
14.77
 256,860 15.12 15.12 14.70 0 0 0
27/02/2015
15.12
 410,660 15.19 15.26 14.98 0 0 0
26/02/2015
15.19
 1,001,840 14.27 15.19 14.20 197,700 7,500 4.0
25/02/2015
14.27
 428,110 14.49 14.63 14.27 1,000 2,000 -0.0
24/02/2015
14.49
 127,880 14.56 14.70 14.49 0 0 0
13/02/2015
14.56
 305,330 14.42 14.77 14.56 0 0 0
12/02/2015
14.42
 285,450 14.42 14.63 14.27 5,800 0 0.1
11/02/2015
14.42
 581,360 14.42 14.42 14.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |