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

3.60
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
(2025-12-29) 		0.70 24.14% 1,422,300 0 0
2.90
3.70
3.60
2 tháng
(2025-12-01) 		0.70 24.14% 2,189,500 -2,800 -0.0
2.70
3.70
3.60
3 tháng
(2025-10-30) 		0.60 20% 2,715,900 -2,800 -0.0
2.70
3.70
3.60
6 tháng
(2025-08-01) 		0.60 20% 5,899,900 -2,800 -0.0
2.70
3.70
3.60
12 tháng
(2025-02-03) 		0.90 33.33% 12,045,245 -9,400 -0.0
2.30
3.70
3.60
24 tháng
(2024-02-15) 		-0.50 -12.20% 38,214,206 -15,174 -0.0
2.30
5.10
3.60
36 tháng
(2023-02-13) 		-0.50 -12.20% 134,055,218 -15,530 -0.1
2.30
6.90
3.60
60 tháng
(2021-02-23) 		-3.64 -50.28% 424,358,882 -418,802 -1.0
2.30
14.70
3.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/06/2014
13.87
 943,500 14.00 14.14 13.12 0 0 0
18/06/2014
14.00
 896,980 13.73 14.28 13.66 0 600 -0.0
17/06/2014
13.73
 1,235,890 12.84 13.73 12.71 48,100 0 0.9
16/06/2014
12.84
 103,740 13.18 13.32 12.84 0 0 0
13/06/2014
13.18
 354,260 13.05 13.66 13.18 1,000 0 0.0
12/06/2014
13.05
 1,764,800 12.23 13.05 12.23 500 0 0.0
11/06/2014
12.23
 108,240 11.89 12.30 11.95 1,500 0 0.0
10/06/2014
11.89
 196,700 12.16 12.16 11.82 0 0 0
09/06/2014
12.16
 209,280 12.43 12.50 12.16 0 0 0
06/06/2014
12.43
 92,410 12.09 12.43 12.16 0 0 0
05/06/2014
12.09
 84,090 11.75 12.23 11.82 0 0 0
04/06/2014
11.75
 127,940 12.23 12.36 11.75 0 0 0
03/06/2014
12.23
 78,970 12.23 12.43 12.23 0 0 0
02/06/2014
12.23
 53,970 12.30 12.30 12.09 0 3,500 -0.1
30/05/2014
12.30
 394,710 12.36 12.57 12.16 0 0 0
29/05/2014
12.36
 400,130 12.98 13.12 12.36 0 22,500 -0.4
28/05/2014
12.98
 221,970 13.05 13.18 12.91 0 0 0
27/05/2014
13.05
 382,200 12.57 13.05 12.50 1,500 0 0.0
26/05/2014
12.57
 332,650 12.36 12.57 12.02 25,000 0 0.4
23/05/2014
12.36
 207,180 12.36 12.36 12.09 0 0 0
22/05/2014
12.36
 534,240 12.43 12.84 12.36 1,000 0 0.0
21/05/2014
12.43
 360,840 11.89 12.50 11.68 1,000 0 0.0
20/05/2014
11.89
 298,570 11.34 11.89 11.34 50,000 0 0.8
19/05/2014: Cổ tức tiền mặt tỉ lệ: 5.5%
19/05/2014
11.34
 140,580 11.17 11.54 11.07 0 0 0
16/05/2014
11.17
 268,900 10.57 11.17 10.38 50,000 0 0.8
15/05/2014
10.57
 476,140 10.38 10.77 9.98 200,000 0 3.2
14/05/2014
10.38
 347,460 9.71 10.38 9.19 1,500 0 0.0
13/05/2014
9.71
 728,490 10.44 10.44 9.71 0 50 -0.0
12/05/2014
10.44
 419,070 11.17 11.17 10.44 0 0 0
09/05/2014
11.17
 293,650 11.43 11.57 10.84 0 0 0
08/05/2014
11.43
 358,100 12.23 12.23 11.43 0 0 0
07/05/2014
12.23
 118,740 12.42 12.75 11.90 0 0 0
06/05/2014
12.42
 257,290 12.89 13.22 12.16 0 0 0
05/05/2014
12.89
 84,590 13.61 13.61 12.89 0 0 0
29/04/2014
13.61
 44,220 13.55 13.61 13.28 0 0 0
28/04/2014
13.55
 125,080 13.75 13.75 13.55 36,000 100 0.7
25/04/2014
13.75
 135,520 13.48 13.81 13.48 0 0 0
24/04/2014
13.48
 80,060 13.22 13.48 13.15 15,970 0 0.3
23/04/2014
13.22
 174,860 13.55 13.55 13.15 15,000 0 0.3
22/04/2014
13.55
 210,420 12.82 13.55 12.62 0 0 0
21/04/2014
12.82
 367,400 13.28 13.35 12.62 10,000 0 0.2
18/04/2014
13.28
 425,050 14.21 14.21 13.28 0 0 0
17/04/2014
14.21
 163,530 14.21 14.47 13.94 0 0 0
16/04/2014
14.21
 366,190 14.34 14.54 13.68 0 0 0
15/04/2014
14.34
 582,590 14.87 14.94 14.34 0 0 0
14/04/2014
14.87
 135,580 15.00 15.00 14.61 0 0 0
11/04/2014
15.00
 211,900 14.67 15.00 14.41 0 0 0
10/04/2014
14.67
 365,250 15.07 15.20 14.61 0 5,000 -0.1
08/04/2014
15.07
 216,000 15.07 15.13 14.94 15,060 0 0.3
07/04/2014
15.07
 269,760 14.74 15.13 14.80 0 0 0
04/04/2014
14.74
 202,150 14.94 15.13 14.74 75,000 0 1.7
03/04/2014
14.94
 316,840 14.80 15.07 14.80 20,000 0 0.5
02/04/2014
14.80
 455,690 14.94 15.13 14.47 30,000 0 0.7
01/04/2014
14.94
 460,080 15.07 15.20 14.21 45,100 0 1.0
31/03/2014
15.07
 411,840 15.40 15.60 15.07 0 0 0
28/03/2014
15.40
 275,640 15.73 16.13 15.40 0 0 0
27/03/2014
15.73
 979,960 15.73 15.79 15.13 0 0 0
26/03/2014
15.73
 744,500 16.19 16.46 15.46 23,550 0 0.6
25/03/2014
16.19
 503,300 16.72 16.79 15.86 0 0 0
24/03/2014
16.72
 712,990 16.26 16.85 16.52 0 0 0
21/03/2014
16.26
 667,530 15.73 16.32 15.73 0 100 -0.0
20/03/2014
15.73
 518,710 16.06 16.19 15.73 100 96,290 -2.3
19/03/2014
16.06
 708,900 15.66 16.13 15.60 0 0 0
18/03/2014
15.66
 530,360 15.86 16.06 15.66 0 0 0
17/03/2014
15.86
 559,370 15.60 16.06 15.53 100 0 0.0
14/03/2014
15.60
 420,140 16.06 16.13 15.53 3,200 0 0.1
13/03/2014
16.06
 259,410 15.99 16.06 15.79 0 0 0
12/03/2014
15.99
 335,600 16.19 16.32 15.73 0 0 0
11/03/2014
16.19
 1,095,080 15.79 16.52 15.60 0 0 0
10/03/2014
15.79
 321,780 15.53 15.86 15.20 0 0 0
07/03/2014
15.53
 415,620 15.53 15.86 15.46 0 0 0
06/03/2014
15.53
 459,810 15.53 15.93 15.40 0 5,000 -0.1
05/03/2014
15.53
 670,440 14.54 15.53 14.87 0 0 0
04/03/2014
14.54
 726,230 13.94 14.61 13.61 0 0 0
03/03/2014
13.94
 933,790 14.54 14.67 13.94 5,000 0 0.1
28/02/2014
14.54
 599,730 13.88 14.54 13.68 0 0 0
27/02/2014
13.88
 1,098,920 13.81 14.54 13.75 40 1,000 -0.0
26/02/2014
13.81
 1,562,090 12.95 13.81 13.55 30,000 0 0.6
25/02/2014
12.95
 1,306,230 12.16 12.95 12.09 0 0 0
24/02/2014
12.16
 505,510 12.03 12.36 11.90 0 0 0
21/02/2014
12.03
 234,620 11.90 12.16 11.63 0 0 0
20/02/2014
11.90
 1,002,690 12.69 12.75 11.83 0 0 0
19/02/2014
12.69
 942,850 12.69 12.69 12.29 0 50 -0.0
18/02/2014
12.69
 470,270 12.42 12.75 12.36 0 0 0
17/02/2014
12.42
 480,560 12.16 12.69 12.09 0 0 0
14/02/2014
12.16
 613,040 11.90 12.29 11.83 0 0 0
13/02/2014
11.90
 649,820 11.96 12.03 11.70 0 0 0
12/02/2014
11.96
 285,050 11.76 12.03 11.76 0 1,000 -0.0
11/02/2014
11.76
 700,020 11.96 12.23 11.70 0 19,000 -0.3
10/02/2014
11.96
 395,510 11.70 12.09 11.70 0 0 0
07/02/2014
11.70
 478,210 12.03 12.09 11.63 0 25,000 -0.5
06/02/2014
12.03
 324,420 11.96 12.09 11.83 0 64,000 -1.2
27/01/2014
11.96
 319,680 12.03 12.03 11.83 0 24,310 -0.4
24/01/2014
12.03
 436,240 11.90 12.09 11.83 0 0 0
23/01/2014
11.90
 1,340,810 11.17 11.90 11.17 0 0 0
22/01/2014
11.17
 678,680 11.17 11.57 10.97 0 0 0
21/01/2014
11.17
 603,090 10.64 11.23 10.57 100 0 0.0
20/01/2014
10.64
 986,610 10.84 10.90 10.51 0 0 0
17/01/2014
10.84
 1,749,170 11.50 11.50 10.84 0 0 0
16/01/2014
11.50
 381,470 11.43 11.50 11.17 90 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |