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

2.70
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
(2026-05-13) 		0 0% 272,500 0 0
2.60
2.80
2.70
2 tháng
(2026-04-13) 		-0.20 -6.90% 583,000 0 0
2.60
2.90
2.70
3 tháng
(2026-03-16) 		-0.30 -10% 1,022,500 0 0
2.60
3
2.70
6 tháng
(2025-12-15) 		-0.20 -6.90% 3,999,600 0 0
2.60
3.70
2.70
12 tháng
(2025-06-17) 		-0.20 -6.90% 10,211,700 -8,400 -0.0
2.60
3.70
2.70
24 tháng
(2024-06-24) 		-0.50 -15.63% 19,863,539 -17,784 -0.1
2.30
3.70
2.70
36 tháng
(2023-06-28) 		-3.70 -57.81% 90,062,438 -11,480 -0.0
2.30
6.90
2.70
60 tháng
(2021-07-08) 		-3.26 -54.70% 388,433,482 -357,802 -0.6
2.30
14.70
2.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/02/2015
14.42
 237,020 14.49 14.63 14.34 1,500 0 0.0
09/02/2015
14.49
 308,710 14.91 15.12 14.49 0 5,000 -0.1
06/02/2015
14.91
 169,770 14.77 15.05 14.84 0 0 0
05/02/2015
14.77
 451,520 15.05 15.05 14.70 0 0 0
04/02/2015
15.05
 352,670 14.77 15.12 14.84 0 0 0
03/02/2015
14.77
 505,290 14.63 15.26 14.77 6,000 4,820 0.0
02/02/2015
14.63
 340,590 14.84 15.26 14.63 0 0 0
30/01/2015
14.84
 325,750 15.12 15.33 14.84 0 5,000 -0.1
29/01/2015
15.12
 465,610 15.33 15.40 15.05 2,000 1,500 0.0
28/01/2015
15.33
 477,700 15.48 15.62 15.26 29,000 0 0.6
27/01/2015
15.48
 855,820 15.62 15.90 15.33 0 5,000 -0.1
26/01/2015
15.62
 532,000 15.76 15.90 15.62 5,000 0 0.1
23/01/2015
15.76
 497,370 15.62 15.97 15.69 500 0 0.0
22/01/2015
15.62
 371,280 15.62 15.97 15.62 0 0 0
21/01/2015
15.62
 344,150 15.90 16.04 15.62 0 0 0
20/01/2015
15.90
 362,840 15.97 16.04 15.76 0 0 0
19/01/2015
15.97
 462,190 15.97 16.39 15.83 5,000 0 0.1
16/01/2015
15.97
 512,900 16.11 16.25 15.90 4,820 0 0.1
15/01/2015
16.11
 1,134,340 15.76 16.61 15.97 1,000 0 0.0
14/01/2015
15.76
 383,290 15.33 15.76 15.26 0 3,000 -0.1
13/01/2015
15.33
 769,490 15.76 15.76 15.33 0 0 0
12/01/2015
15.76
 723,270 16.46 16.46 15.76 0 0 0
09/01/2015
16.46
 1,176,880 15.90 16.75 15.90 0 0 0
08/01/2015
15.90
 852,280 15.83 16.32 15.83 3,000 0 0.1
07/01/2015
15.83
 1,125,320 15.19 16.11 14.91 0 0 0
06/01/2015
15.19
 764,680 15.55 15.55 14.77 0 0 0
05/01/2015
15.55
 659,340 16.11 16.11 15.55 0 2,300 -0.1
31/12/2014
16.11
 683,130 15.33 16.39 15.05 0 0 0
30/12/2014
15.33
 993,960 14.98 15.33 14.13 0 0 0
29/12/2014
14.98
 512,510 15.83 15.97 14.98 0 2,060 -0.0
26/12/2014
15.83
 588,410 15.90 16.32 15.40 0 0 0
25/12/2014
15.90
 623,780 16.61 16.61 15.90 0 0 0
24/12/2014
16.61
 721,980 16.39 17.03 16.54 1,000 0 0.0
23/12/2014
16.39
 993,420 16.61 16.96 16.11 0 0 0
22/12/2014
16.61
 1,064,130 15.55 16.61 15.76 2,300 0 0.1
19/12/2014
15.55
 1,350,180 15.26 16.25 15.19 100 0 0.0
18/12/2014
15.26
 772,630 14.27 15.26 14.77 0 0 0
17/12/2014
14.27
 1,499,660 15.33 15.83 14.27 0 0 0
16/12/2014
15.33
 823,560 16.46 16.46 15.33 0 500 -0.0
15/12/2014
16.46
 564,810 16.82 17.10 16.39 0 0 0
12/12/2014
16.82
 514,770 16.54 17.03 16.32 0 0 0
11/12/2014
16.54
 602,850 17.67 17.67 16.54 0 0 0
10/12/2014
17.67
 1,464,180 17.03 17.67 15.90 0 0 0
09/12/2014
17.03
 1,092,940 18.30 18.30 17.03 0 7,500 -0.2
08/12/2014
18.30
 1,556,270 19.64 19.64 18.30 0 0 0
05/12/2014
19.64
 1,007,520 20.56 20.63 19.64 0 0 0
04/12/2014
20.56
 494,120 21.06 21.06 20.56 0 2,000 -0.1
03/12/2014
21.06
 531,960 21.13 21.27 20.78 0 0 0
02/12/2014: Cổ tức tiền mặt tỉ lệ: 10%
02/12/2014
21.13
 521,210 20.49 21.69 20.99 0 0 0
01/12/2014
20.49
 521,130 20.77 21.38 20.49 0 0 0
28/11/2014
20.77
 998,840 21.59 21.59 20.63 0 0 0
27/11/2014
21.59
 718,360 21.59 21.72 20.77 0 0 0
26/11/2014
21.59
 832,610 22.41 22.47 21.38 0 0 0
25/11/2014
22.41
 227,100 22.13 22.54 22.13 0 5,000 -0.2
24/11/2014
22.13
 568,960 22.82 22.82 22.13 0 0 0
21/11/2014
22.82
 406,440 23.57 23.70 22.75 0 0 0
20/11/2014
23.57
 437,820 22.95 23.57 22.88 0 300 -0.0
19/11/2014
22.95
 967,590 23.23 23.36 22.68 0 0 0
18/11/2014
23.23
 746,290 23.91 23.98 23.23 0 0 0
17/11/2014
23.91
 745,980 23.77 24.25 23.84 0 0 0
14/11/2014
23.77
 1,417,370 23.64 24.32 23.29 13,000 200 0.4
13/11/2014
23.64
 688,760 23.91 24.52 23.64 15,000 15,500 -0.0
12/11/2014
23.91
 1,264,270 22.82 23.91 22.82 0 0 0
11/11/2014
22.82
 1,038,260 22.47 23.16 22.68 23,000 33,600 -0.4
10/11/2014
22.47
 416,830 22.41 22.88 22.41 0 4,930 -0.2
07/11/2014
22.41
 421,680 22.47 22.54 22.20 0 800 -0.0
06/11/2014
22.47
 430,080 22.54 22.95 22.41 0 1,000 -0.0
05/11/2014
22.54
 939,940 22.47 22.54 21.86 9,200 0 0.3
04/11/2014
22.47
 1,550,950 22.34 23.23 21.86 0 0 0
03/11/2014
22.34
 1,125,580 21.52 22.61 21.72 6,800 0 0.2
31/10/2014
21.52
 921,710 20.49 21.52 20.08 0 0 0
30/10/2014
20.49
 564,210 20.70 20.70 20.15 0 0 0
29/10/2014
20.70
 591,190 19.81 20.83 20.22 0 0 0
28/10/2014
19.81
 1,214,460 20.01 20.29 19.54 0 0 0
27/10/2014
20.01
 929,800 21.52 21.52 20.01 0 700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |