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
(2025-11-28) 		0.70 24.14% 2,248,000 -2,800 -0.0
2.70
3.70
3.60
3 tháng
(2025-10-29) 		0.60 20% 2,715,900 -2,800 -0.0
2.70
3.70
3.60
6 tháng
(2025-07-31) 		0.30 9.09% 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
(2024-02-07) 		-0.40 -10% 38,306,117 -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
(2021-02-22) 		-3.48 -49.15% 424,788,482 -427,002 -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)
13/06/2012
6.67
 77,340 6.67 6.73 6.55 0 0 0
12/06/2012
6.67
 97,530 6.84 6.84 6.61 0 0 0
11/06/2012
6.84
 86,430 6.78 6.90 6.78 0 0 0
08/06/2012
6.78
 314,020 6.84 7.02 6.78 0 0 0
07/06/2012
6.84
 300,260 6.61 6.90 6.61 20,680 57,000 -0.4
06/06/2012
6.61
 88,120 6.49 6.67 6.43 0 0 0
05/06/2012
6.49
 175,820 6.32 6.49 6.32 38,000 38,000 0
04/06/2012
6.32
 194,970 6.55 6.55 6.32 0 0 0
01/06/2012
6.55
 66,560 6.67 6.78 6.49 0 0 0
31/05/2012
6.67
 145,170 6.78 6.78 6.55 19,000 0 0.2
30/05/2012
6.78
 35,360 6.73 6.84 6.73 3,000 0 0.0
29/05/2012
6.73
 116,940 6.90 6.90 6.61 0 0 0
28/05/2012
6.90
 117,630 6.78 7.02 6.73 0 0 0
25/05/2012
6.78
 127,620 6.49 6.78 6.73 3,000 0 0.0
24/05/2012
6.49
 237,480 6.73 6.73 6.43 7,000 0 0.1
23/05/2012
6.73
 193,210 7.08 7.08 6.73 13,000 0 0.2
22/05/2012
7.08
 297,800 6.84 7.14 6.84 19,000 0 0.2
21/05/2012
6.84
 139,920 6.55 6.84 6.67 0 0 0
18/05/2012
6.55
 304,310 6.73 6.73 6.43 3,000 0 0.0
17/05/2012
6.73
 295,500 6.78 6.96 6.73 5,000 0 0.1
16/05/2012
6.78
 399,670 6.84 6.96 6.61 0 1,000 -0.0
15/05/2012
6.84
 500,790 7.19 7.19 6.84 13,000 0 0.2
14/05/2012
7.19
 616,900 7.55 7.55 7.19 5,000 0 0.1
11/05/2012
7.55
 688,260 7.60 7.66 7.43 19,000 0 0.2
10/05/2012
7.60
 1,090,870 7.66 7.90 7.43 46,000 0 0.6
09/05/2012
7.66
 775,730 7.95 7.95 7.66 3,000 500 0.0
08/05/2012
7.95
 1,286,080 7.60 7.95 7.66 0 0 0
07/05/2012
7.60
 754,540 7.25 7.60 7.55 0 0 0
04/05/2012
7.25
 845,200 6.96 7.25 7.02 0 0 0
03/05/2012
6.96
 598,120 7.14 7.19 6.78 1,000 0 0.0
02/05/2012
7.14
 1,604,910 6.90 7.19 6.90 38,000 0 0.4
27/04/2012
6.90
 382,890 6.73 6.96 6.67 0 0 0
26/04/2012
6.73
 224,260 6.96 6.96 6.73 0 0 0
25/04/2012: Cổ tức tiền mặt tỉ lệ: 3%
25/04/2012
6.96
 338,890 6.67 6.96 6.73 0 0 0
24/04/2012
6.67
 602,490 6.44 6.72 6.27 500 300 0.0
23/04/2012
6.44
 229,750 6.44 6.50 6.33 0 520 -0.0
20/04/2012
6.44
 353,440 6.38 6.50 6.21 1,000 1,300 -0.0
19/04/2012
6.38
 582,830 6.67 6.72 6.38 0 45,120 -0.5
18/04/2012
6.67
 640,700 6.90 6.90 6.67 300 0 0.0
17/04/2012
6.90
 430,480 7.01 7.12 6.90 520 0 0.0
16/04/2012
7.01
 501,440 6.90 7.18 6.67 300 0 0.0
13/04/2012
6.90
 1,004,220 6.67 6.95 6.50 453,010 20,000 5.2
12/04/2012
6.67
 697,060 6.38 6.67 6.55 313,410 0 3.7
11/04/2012
6.38
 710,580 6.10 6.38 6.15 0 10,000 -0.1
10/04/2012
6.10
 511,590 6.10 6.27 6.04 0 0 0
09/04/2012
6.10
 450,230 5.81 6.10 5.87 0 10,000 -0.1
06/04/2012
5.81
 267,530 5.70 5.93 5.70 20,000 5,000 0.2
05/04/2012
5.70
 189,260 5.64 5.81 5.53 0 0 0
04/04/2012
5.64
 83,180 5.64 5.76 5.53 0 0 0
03/04/2012
5.64
 150,450 5.41 5.64 5.41 0 3,830 -0.0
30/03/2012
5.41
 163,970 5.59 5.70 5.41 0 11,000 -0.1
29/03/2012
5.59
 294,120 5.87 5.93 5.59 0 0 0
28/03/2012
5.87
 459,320 6.04 6.04 5.76 10,000 7,280 0.0
27/03/2012
6.04
 237,260 6.33 6.33 6.04 0 0 0
26/03/2012
6.33
 251,970 6.15 6.38 6.04 0 0 0
23/03/2012
6.15
 614,260 5.87 6.15 5.87 0 30,770 -0.3
22/03/2012
5.87
 209,130 5.70 5.98 5.59 6,280 9,360 -0.0
21/03/2012
5.70
 537,640 5.47 5.70 5.47 1,000 10,000 -0.1
20/03/2012
5.47
 69,990 5.30 5.47 5.30 0 0 0
19/03/2012
5.30
 52,740 5.41 5.41 5.30 0 0 0
16/03/2012
5.41
 458,500 5.30 5.53 5.36 3,010 2,000 0.0
15/03/2012
5.30
 108,030 5.07 5.30 5.02 0 0 0
14/03/2012
5.07
 71,770 5.19 5.19 5.07 0 0 0
13/03/2012
5.19
 50,170 5.07 5.19 5.07 4,250 0 0.0
12/03/2012
5.07
 182,960 5.19 5.19 4.96 2,000 0 0.0
09/03/2012
5.19
 167,400 5.19 5.24 4.96 0 0 0
08/03/2012
5.19
 185,080 5.41 5.41 5.19 20,000 0 0.2
07/03/2012
5.41
 133,420 5.47 5.47 5.30 10,000 10,000 0.0
06/03/2012
5.47
 390,000 5.53 5.76 5.30 0 0 0
05/03/2012
5.53
 142,510 5.30 5.53 5.47 0 10,000 -0.1
02/03/2012
5.30
 216,770 5.19 5.30 5.19 0 0 0
01/03/2012
5.19
 105,520 5.13 5.19 5.07 10,900 0 0.1
29/02/2012
5.13
 92,440 5.07 5.24 5.07 0 810 -0.0
28/02/2012
5.07
 264,330 5.30 5.36 5.07 10,000 0 0.1
27/02/2012
5.30
 181,390 5.07 5.30 5.07 0 0 0
24/02/2012
5.07
 227,950 5.19 5.30 5.07 0 6,000 -0.1
23/02/2012
5.19
 298,390 5.07 5.19 4.96 10,000 0 0.1
22/02/2012
5.07
 140,950 4.84 5.07 4.84 14,000 0 0.1
21/02/2012
4.84
 116,000 4.96 5.13 4.84 0 0 0
20/02/2012
4.96
 130,760 4.73 4.96 4.84 0 0 0
17/02/2012
4.73
 38,100 4.56 4.73 4.56 200 0 0.0
16/02/2012
4.56
 70,450 4.62 4.67 4.56 0 0 0
15/02/2012
4.62
 94,130 4.62 4.62 4.45 0 0 0
14/02/2012
4.62
 98,530 4.45 4.62 4.45 0 0 0
13/02/2012
4.45
 108,310 4.62 4.62 4.45 0 0 0
10/02/2012
4.62
 240,740 4.79 4.90 4.56 0 0 0
09/02/2012
4.79
 56,430 4.96 4.96 4.79 0 0 0
08/02/2012
4.96
 150,650 4.79 4.96 4.79 0 0 0
07/02/2012
4.79
 65,960 4.67 4.79 4.67 3,000 0 0.0
06/02/2012
4.67
 122,190 4.73 4.73 4.56 1,000 0 0.0
03/02/2012
4.73
 223,070 4.79 5.02 4.67 5,600 500 0.0
02/02/2012
4.79
 90,490 4.56 4.79 4.67 10,000 0 0.1
01/02/2012
4.56
 87,440 4.62 4.67 4.50 0 0 0
31/01/2012
4.62
 189,640 4.67 4.79 4.62 6,710 0 0.1
30/01/2012
4.67
 70,650 4.56 4.73 4.45 5,000 0 0.0
20/01/2012
4.56
 71,020 4.50 4.62 4.45 0 0 0
19/01/2012
4.50
 86,830 4.33 4.50 4.33 0 0 0
18/01/2012
4.33
 31,890 4.27 4.33 4.27 0 0 0
17/01/2012
4.27
 86,110 4.33 4.45 4.27 10,000 0 0.1
16/01/2012
4.33
 134,270 4.16 4.33 4.16 8,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |