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)
01/04/2013
5.21
 134,500 5.09 5.21 5.03 0 0 0
29/03/2013
5.09
 112,690 5.09 5.09 4.91 0 0 0
28/03/2013
5.09
 120,060 5.15 5.21 5.09 0 0 0
27/03/2013
5.15
 71,630 5.15 5.21 5.09 0 0 0
26/03/2013
5.15
 131,300 5.21 5.26 5.15 0 0 0
25/03/2013
5.21
 102,080 5.21 5.26 5.15 0 0 0
22/03/2013
5.21
 216,280 5.26 5.32 5.09 0 30,000 -0.3
21/03/2013
5.26
 93,770 5.26 5.32 5.21 0 0 0
20/03/2013
5.26
 101,630 5.26 5.32 5.21 0 0 0
19/03/2013
5.26
 134,380 5.26 5.32 5.21 0 0 0
18/03/2013
5.26
 191,520 5.26 5.38 5.26 0 0 0
15/03/2013
5.26
 82,500 5.26 5.38 5.21 0 0 0
14/03/2013
5.26
 83,370 5.21 5.32 5.15 0 0 0
13/03/2013
5.21
 199,330 5.44 5.50 5.21 10,000 5,000 0.0
12/03/2013
5.44
 238,350 5.50 5.56 5.26 13,000 15,000 -0.0
11/03/2013
5.50
 327,140 5.26 5.56 5.26 3,000 0 0.0
08/03/2013
5.26
 235,270 5.21 5.26 5.21 0 16,870 -0.2
07/03/2013
5.21
 216,510 5.32 5.38 5.09 20,000 0 0.2
06/03/2013
5.32
 181,730 5.09 5.38 5.15 20,000 5,000 0.1
05/03/2013
5.09
 446,280 5.44 5.44 5.09 0 10,640 -0.1
04/03/2013
5.44
 677,490 5.79 5.79 5.44 0 76,000 -0.7
01/03/2013
5.79
 435,670 5.85 5.91 5.67 64,930 57,000 0.1
28/02/2013
5.85
 425,120 5.85 6.08 5.85 0 82,000 -0.8
27/02/2013
5.85
 809,700 5.73 5.91 5.56 0 0 0
26/02/2013
5.73
 884,650 5.79 6.14 5.73 0 10,490 -0.1
25/02/2013
5.79
 697,350 5.44 5.79 5.44 0 45,000 -0.4
22/02/2013
5.44
 1,099,630 5.79 6.02 5.44 10,000 76,000 -0.6
21/02/2013
5.79
 448,170 6.20 6.26 5.79 10,000 10,000 -0.0
20/02/2013
6.20
 455,220 6.14 6.26 5.97 1,000 20,000 -0.2
19/02/2013
6.14
 1,988,990 5.79 6.14 5.85 30,100 293,540 -2.8
18/02/2013
5.79
 164,700 5.44 5.79 5.79 0 0 0
08/02/2013
5.44
 582,750 5.09 5.44 5.44 0 0 0
07/02/2013
5.09
 181,660 4.80 5.09 5.09 0 0 0
06/02/2013
4.80
 363,490 4.50 4.80 4.50 40,000 0 0.3
05/02/2013
4.50
 39,170 4.50 4.50 4.39 0 0 0
04/02/2013
4.50
 250,190 4.50 4.56 4.50 0 0 0
01/02/2013
4.50
 38,520 4.56 4.56 4.45 20,500 0 0.2
31/01/2013
4.56
 220,410 4.50 4.62 4.50 1,000 0 0.0
30/01/2013
4.50
 261,600 4.45 4.56 4.39 0 0 0
29/01/2013
4.45
 186,800 4.50 4.50 4.39 0 0 0
28/01/2013
4.50
 435,960 4.50 4.62 4.45 0 0 0
25/01/2013
4.50
 304,950 4.50 4.62 4.50 17,000 0 0.1
24/01/2013
4.50
 201,720 4.45 4.56 4.33 0 0 0
23/01/2013
4.45
 72,580 4.39 4.50 4.33 0 0 0
22/01/2013
4.39
 380,110 4.62 4.62 4.39 0 0 0
21/01/2013
4.62
 79,690 4.68 4.74 4.62 0 0 0
18/01/2013
4.68
 118,400 4.80 4.80 4.62 0 0 0
17/01/2013
4.80
 179,310 4.80 4.85 4.68 0 0 0
16/01/2013
4.80
 377,620 4.80 4.97 4.80 10,000 0 0.1
15/01/2013
4.80
 291,880 4.62 4.91 4.56 53,400 0 0.4
14/01/2013
4.62
 138,110 4.62 4.68 4.50 1,150 0 0.0
11/01/2013
4.62
 133,930 4.68 4.80 4.62 1,500 0 0.0
10/01/2013
4.68
 118,390 4.62 4.74 4.56 1,700 0 0.0
09/01/2013
4.62
 619,700 4.80 4.91 4.56 26,350 10,000 0.1
08/01/2013
4.80
 105,470 4.91 4.97 4.74 1,050 500 0.0
07/01/2013
4.91
 444,380 4.68 4.91 4.80 6,000 0 0.1
04/01/2013
4.68
 92,040 4.56 4.74 4.56 10,000 0 0.1
03/01/2013
4.56
 154,040 4.68 4.85 4.56 13,000 0 0.1
02/01/2013
4.68
 217,190 4.50 4.68 4.56 4,000 0 0.0
28/12/2012
4.50
 104,560 4.45 4.50 4.39 10,500 0 0.1
27/12/2012
4.45
 186,410 4.39 4.50 4.39 6,000 0 0.0
26/12/2012
4.39
 80,790 4.33 4.45 4.27 6,850 0 0.1
25/12/2012
4.33
 94,340 4.33 4.39 4.27 0 0 0
24/12/2012
4.33
 153,220 4.15 4.33 4.15 0 0 0
21/12/2012
4.15
 46,400 4.15 4.21 4.09 0 0 0
20/12/2012
4.15
 209,830 4.21 4.21 4.15 0 0 0
19/12/2012
4.21
 118,120 4.09 4.21 4.09 2,000 0 0.0
18/12/2012
4.09
 107,530 4.15 4.15 4.09 3,190 0 0.0
17/12/2012
4.15
 96,300 4.15 4.21 4.09 3,220 0 0.0
14/12/2012
4.15
 172,360 4.15 4.21 4.15 13,160 0 0.1
13/12/2012
4.15
 138,590 4.21 4.27 4.15 40,000 0 0.3
12/12/2012
4.21
 80,900 4.15 4.27 4.09 0 0 0
11/12/2012
4.15
 233,140 4.21 4.21 4.09 16,000 112,310 -0.7
10/12/2012
4.21
 476,030 4.09 4.21 4.09 8,820 358,640 -2.5
07/12/2012
4.09
 28,110 4.04 4.09 4.04 0 0 0
06/12/2012
4.04
 74,810 4.09 4.15 3.98 0 23,150 -0.2
05/12/2012
4.09
 264,800 3.92 4.09 3.92 1,500 154,110 -1.1
04/12/2012
3.92
 105,630 3.80 3.92 3.80 0 60,600 -0.4
03/12/2012
3.80
 137,850 3.98 3.98 3.80 0 23,500 -0.2
30/11/2012
3.98
 39,110 4.09 4.09 3.98 850 0 0.0
29/11/2012
4.09
 20,020 4.09 4.15 4.09 0 0 0
28/11/2012
4.09
 41,000 4.15 4.15 4.04 0 0 0
27/11/2012: Cổ tức tiền mặt tỉ lệ: 10%
Quyền mua cổ phiếu: 5/3 Giá: 10 (Volume + 60%, Ratio=0.60)
27/11/2012
4.15
 86,200 4.83 4.83 4.09 0 5,000 -0.0
26/11/2012
4.80
 97,920 4.91 4.91 4.80 10 0 0.0
23/11/2012
4.91
 138,360 4.85 4.97 4.85 5,000 0 0.0
22/11/2012
4.85
 137,470 4.85 4.91 4.80 0 0 0
21/11/2012
4.85
 81,060 4.91 4.97 4.85 5,000 0 0.0
20/11/2012
4.91
 103,130 4.97 4.97 4.85 4,500 0 0.0
19/11/2012
4.97
 89,580 4.97 5.03 4.97 7,200 0 0.1
16/11/2012
4.97
 159,670 4.97 5.03 4.85 1,000 0 0.0
15/11/2012
4.97
 543,470 4.74 4.97 4.68 3,000 0 0.0
14/11/2012
4.74
 56,000 4.74 4.74 4.74 0 0 0
13/11/2012
4.74
 53,210 4.74 4.74 4.62 0 20,000 -0.2
12/11/2012
4.74
 81,090 4.68 4.74 4.62 0 14,240 -0.1
09/11/2012
4.68
 25,140 4.62 4.68 4.56 0 0 0
08/11/2012
4.62
 49,000 4.74 4.74 4.62 11,000 0 0.1
07/11/2012
4.74
 39,490 4.68 4.74 4.68 3,030 0 0.0
06/11/2012
4.68
 84,970 4.68 4.74 4.56 3,000 0 0.0
05/11/2012
4.68
 31,100 4.56 4.68 4.56 10,700 0 0.1
02/11/2012
4.56
 148,780 4.74 4.74 4.50 11,540 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |