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
(2026-01-16) 		-0.30 -9.09% 2,326,500 0 0
3
3.70
3
3 tháng
(2025-12-17) 		0.10 3.45% 2,977,100 0 0
2.70
3.70
3
6 tháng
(2025-09-18) 		-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
(2024-03-27) 		-1.40 -31.82% 33,944,265 -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
(2021-04-12) 		-5.30 -63.86% 410,357,182 -483,002 -1.5
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)
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
24/10/2014
21.52
 559,320 21.59 21.86 21.24 0 0 0
23/10/2014
21.59
 706,180 22.47 22.47 21.59 0 16,000 -0.5
22/10/2014
22.47
 628,970 21.59 22.47 21.79 700 19,000 -0.6
21/10/2014
21.59
 598,820 22.13 22.13 21.38 0 18,000 -0.6
20/10/2014
22.13
 508,910 22.00 22.68 21.93 22,200 10,610 0.4
17/10/2014
22.00
 1,076,550 21.93 22.20 20.77 0 1,720 -0.1
16/10/2014
21.93
 1,316,710 23.50 23.50 21.93 500 0 0.0
15/10/2014
23.50
 807,500 23.70 23.91 23.09 0 1,100 -0.0
14/10/2014
23.70
 1,086,770 24.18 24.93 23.70 0 0 0
13/10/2014
24.18
 1,060,990 24.18 24.18 23.70 0 0 0
10/10/2014
24.18
 770,390 24.59 24.59 23.91 1,530 0 0.1
09/10/2014
24.59
 1,154,860 24.52 25.62 24.52 2,500 0 0.1
08/10/2014
24.52
 2,777,750 22.95 24.52 23.02 600 0 0.0
07/10/2014
22.95
 638,560 23.16 23.36 22.82 500 600 -0.0
06/10/2014
23.16
 896,270 22.34 23.43 22.75 1,000 0 0.0
03/10/2014
22.34
 1,116,330 22.61 22.95 22.34 500 600 -0.0
02/10/2014
22.61
 1,287,510 23.16 23.70 22.47 500 4,000 -0.1
01/10/2014
23.16
 796,100 22.20 23.50 22.47 500 0 0.0
30/09/2014
22.20
 1,069,320 22.88 23.23 22.00 500 0 0.0
29/09/2014
22.88
 1,221,700 23.98 23.98 22.88 0 0 0
26/09/2014
23.98
 1,496,030 23.36 24.93 23.91 3,320 0 0.1
25/09/2014
23.36
 1,462,210 21.86 23.36 21.45 0 5,000 -0.2
24/09/2014
21.86
 2,103,660 22.95 23.09 21.38 0 3,000 -0.1
23/09/2014
22.95
 1,750,450 24.66 24.86 22.95 2,760 0 0.1
22/09/2014
24.66
 1,254,370 24.39 25.89 24.66 600 0 0.0
19/09/2014
24.39
 2,446,090 25.41 25.41 23.64 0 55,260 -2.0
18/09/2014
25.41
 2,184,910 27.26 27.26 25.41 0 13,100 -0.5
17/09/2014
27.26
 1,736,130 29.24 30.47 27.26 9,000 0 0.4
16/09/2014
29.24
 2,515,460 27.32 29.24 26.09 2,000 0 0.1
15/09/2014
27.32
 2,308,190 27.05 28.69 26.98 500 3,500 -0.1
12/09/2014
27.05
 1,558,370 25.34 27.05 25.89 5,000 1,600 0.1
11/09/2014
25.34
 1,817,160 23.70 25.34 24.25 0 16,670 -0.6
10/09/2014
23.70
 2,665,670 22.20 23.70 21.18 6,000 25,000 -0.7
09/09/2014
22.20
 3,020,540 22.75 23.84 21.18 14,860 142,020 -4.4
08/09/2014
22.75
 1,561,160 21.31 22.75 21.45 5,000 0 0.2
05/09/2014
21.31
 2,197,530 20.15 21.52 20.42 690 0 0.0
04/09/2014
20.15
 1,875,100 18.85 20.15 18.65 0 0 0
03/09/2014
18.85
 1,282,550 19.13 19.54 18.85 127,600 1,500 3.5
29/08/2014
19.13
 1,101,220 19.67 19.81 19.06 2,300 65,000 -1.8
28/08/2014
19.67
 1,176,740 19.47 20.01 19.06 33,860 90,050 -1.6
27/08/2014
19.47
 1,642,540 18.79 19.47 18.58 0 10,500 -0.3
26/08/2014
18.79
 1,745,300 18.44 18.99 18.44 0 60,000 -1.7
25/08/2014
18.44
 1,696,200 17.49 18.65 17.97 500 0 0.0
22/08/2014
17.49
 1,029,060 17.76 18.03 17.49 240 0 0.0
21/08/2014
17.76
 1,479,780 17.49 18.17 17.49 1,000 0 0.0
20/08/2014
17.49
 1,261,150 16.39 17.49 16.33 0 3,000 -0.1
19/08/2014
16.39
 1,424,800 16.67 16.74 16.19 0 0 0
18/08/2014
16.67
 1,392,970 16.53 16.94 16.46 3,000 0 0.1
15/08/2014
16.53
 1,394,510 16.12 16.80 15.92 0 0 0
14/08/2014
16.12
 1,531,260 15.78 16.46 15.92 51,000 0 1.2
13/08/2014
15.78
 2,202,910 14.75 15.78 14.69 0 0 0
12/08/2014
14.75
 296,440 14.75 14.89 14.62 0 0 0
11/08/2014
14.75
 384,140 14.96 14.96 14.69 0 0 0
08/08/2014
14.96
 533,770 15.16 15.30 14.89 0 1,000 -0.0
07/08/2014
15.16
 546,560 14.96 15.16 14.82 0 20,000 -0.4
06/08/2014
14.96
 535,750 15.03 15.10 14.89 0 0 0
05/08/2014
15.03
 894,780 14.62 15.10 14.62 2,000 0 0.0
04/08/2014
14.62
 439,310 14.62 14.69 14.35 0 0 0
01/08/2014
14.62
 359,910 14.75 14.75 14.41 0 0 0
31/07/2014
14.75
 502,760 14.41 14.82 14.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |