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)
15/10/2015
13.71
 250,670 13.88 13.88 13.71 0 0 0
14/10/2015
13.88
 454,520 13.80 13.88 13.54 0 0 0
13/10/2015
13.80
 455,660 14.05 14.05 13.71 0 0 0
12/10/2015
14.05
 526,680 14.14 14.31 13.88 0 0 0
09/10/2015
14.14
 774,420 13.88 14.47 14.05 2,000 10,000 -0.1
08/10/2015
13.88
 368,800 13.80 13.97 13.71 0 0 0
07/10/2015
13.80
 1,490,880 13.46 14.31 13.80 0 0 0
06/10/2015
13.46
 588,630 13.20 13.63 13.29 10,000 100 0.2
05/10/2015
13.20
 221,500 12.87 13.29 12.95 0 0 0
02/10/2015
12.87
 99,290 12.95 13.04 12.78 0 0 0
01/10/2015
12.95
 145,400 12.87 13.04 12.95 0 0 0
30/09/2015
12.87
 294,210 12.87 13.12 12.87 0 0 0
29/09/2015
12.87
 337,330 13.04 13.04 12.70 0 0 0
28/09/2015
13.04
 165,640 13.20 13.37 13.04 0 7,000 -0.1
25/09/2015
13.20
 250,600 13.29 13.46 13.20 0 0 0
24/09/2015
13.29
 267,000 13.54 13.54 13.29 0 0 0
23/09/2015
13.54
 544,280 13.54 13.71 13.29 7,000 0 0.1
22/09/2015
13.54
 669,340 13.46 13.80 13.37 0 0 0
21/09/2015
13.46
 311,860 13.37 13.46 13.12 0 0 0
18/09/2015
13.37
 261,370 13.37 13.63 13.29 0 0 0
17/09/2015
13.37
 655,610 13.12 13.71 13.29 0 0 0
16/09/2015
13.12
 120,290 13.04 13.29 12.95 0 0 0
15/09/2015
13.04
 258,600 12.95 13.20 12.95 0 0 0
14/09/2015
12.95
 147,760 13.29 13.46 12.95 0 4,200 -0.1
11/09/2015
13.29
 353,060 13.29 13.71 13.20 0 0 0
10/09/2015
13.29
 211,850 13.46 13.46 13.12 0 0 0
09/09/2015
13.46
 781,800 12.95 13.71 13.37 1,000 0 0.0
08/09/2015
12.95
 376,950 12.44 12.95 12.27 0 0 0
07/09/2015
12.44
 207,680 12.70 12.87 12.44 0 3,000 -0.0
04/09/2015
12.70
 95,190 12.70 13.04 12.70 0 0 0
03/09/2015
12.70
 365,900 13.04 13.04 12.61 0 1,400 -0.0
01/09/2015
13.04
 466,890 13.20 13.54 12.95 5,200 0 0.1
31/08/2015
13.20
 633,640 13.63 13.80 12.95 0 0 0
28/08/2015
13.63
 912,960 12.78 13.63 13.12 1,200 2,500 -0.0
27/08/2015
12.78
 611,750 12.27 13.12 12.70 1,200 0 0.0
26/08/2015
12.27
 668,120 11.51 12.27 11.51 100 0 0.0
25/08/2015
11.51
 619,680 11.60 11.77 11.09 0 0 0
24/08/2015
11.60
 591,490 12.44 12.44 11.60 0 0 0
21/08/2015
12.44
 798,950 12.87 12.95 12.02 0 0 0
20/08/2015: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
Quyền mua cổ phiếu: 10/1 Giá: 12.703 (Volume + 10%, Ratio=0.10)
20/08/2015
12.87
 701,230 13.66 13.97 12.87 0 0 0
19/08/2015
13.66
 474,880 13.66 13.74 13.45 0 0 0
18/08/2015
13.66
 206,460 13.59 13.81 13.52 0 35,000 -0.7
17/08/2015
13.59
 281,070 14.45 14.45 13.59 100 56,000 -1.1
14/08/2015
14.45
 241,210 14.45 14.67 14.31 0 57,110 -1.2
13/08/2015
14.45
 175,340 14.52 14.59 14.38 0 0 0
12/08/2015
14.52
 424,140 14.81 14.81 14.45 50,000 2,000 1.0
11/08/2015
14.81
 138,140 14.95 15.09 14.81 0 0 0
10/08/2015
14.95
 170,600 15.02 15.31 14.95 0 0 0
07/08/2015
15.02
 600,110 14.59 15.38 14.59 0 40,400 -0.9
06/08/2015
14.59
 228,270 14.74 14.74 14.52 0 0 0
05/08/2015
14.74
 198,130 14.67 14.88 14.74 0 0 0
04/08/2015
14.67
 197,790 14.59 14.81 14.52 20,000 0 0.4
03/08/2015
14.59
 344,910 14.88 14.88 14.52 20,000 0 0.4
31/07/2015
14.88
 431,590 15.17 15.31 14.81 0 51,510 -1.1
30/07/2015
15.17
 441,600 14.74 15.17 14.95 0 0 0
29/07/2015
14.74
 377,020 14.67 15.09 14.74 0 0 0
28/07/2015
14.67
 396,960 14.95 15.09 14.67 0 4,000 -0.1
27/07/2015
14.95
 455,130 14.95 15.31 14.95 0 1,500 -0.0
24/07/2015
14.95
 393,310 14.95 15.17 14.88 0 4,500 -0.1
23/07/2015
14.95
 391,470 15.24 15.24 14.95 0 6,500 -0.1
22/07/2015
15.24
 431,710 14.81 15.24 14.52 10,190 0 0.2
21/07/2015
14.81
 369,100 14.81 15.31 14.74 0 5,000 -0.1
20/07/2015
14.81
 937,380 15.60 15.60 14.52 7,500 5,000 0.1
17/07/2015
15.60
 404,960 15.81 15.88 15.52 0 0 0
16/07/2015
15.81
 518,770 16.10 16.10 15.74 0 0 0
15/07/2015
16.10
 508,930 16.38 16.53 16.10 5,000 5,000 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |