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

2.30
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
(2026-07-06) 		-0.10 -4.17% 175,900 0 0
2.30
2.40
2.30
2 tháng
(2026-06-04) 		-0.40 -14.81% 694,900 0 0
2.30
2.70
2.30
3 tháng
(2026-05-05) 		-0.40 -14.81% 999,700 0 0
2.30
2.80
2.30
6 tháng
(2026-02-04) 		-1.40 -37.84% 2,505,300 0 0
2.30
3.70
2.30
12 tháng
(2025-08-08) 		-1 -30.30% 8,509,200 -2,800 -0.0
2.30
3.70
2.30
24 tháng
(2024-08-13) 		-0.70 -23.33% 18,074,879 -9,400 -0.0
2.30
3.70
2.30
36 tháng
(2023-08-21) 		-3.50 -60.34% 67,247,401 -14,350 -0.0
2.30
6.30
2.30
60 tháng
(2021-08-30) 		-3.33 -59.15% 384,131,582 -376,602 -0.7
2.30
14.70
2.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/11/2012
4.74
 168,160 4.62 4.74 4.62 10 5,000 -0.0
31/10/2012
4.62
 102,190 4.62 4.62 4.50 0 0 0
30/10/2012
4.62
 54,560 4.68 4.74 4.62 11,300 0 0.1
29/10/2012
4.68
 77,980 4.62 4.74 4.62 10,000 0 0.1
26/10/2012
4.62
 599,540 4.80 4.80 4.56 30,000 10,000 0.2
25/10/2012
4.80
 170,550 5.03 5.03 4.80 0 0 0
24/10/2012
5.03
 222,150 5.26 5.26 5.03 0 0 0
23/10/2012
5.26
 21,870 5.21 5.26 5.21 1,000 0 0.0
22/10/2012
5.21
 22,670 5.26 5.26 5.15 1,100 0 0.0
19/10/2012
5.26
 42,540 5.26 5.32 5.15 1,020 0 0.0
18/10/2012
5.26
 25,050 5.38 5.38 5.26 0 0 0
17/10/2012
5.38
 3,670 5.38 5.38 5.26 0 0 0
16/10/2012
5.38
 94,120 5.26 5.38 5.26 0 0 0
15/10/2012
5.26
 42,250 5.32 5.38 5.26 0 0 0
12/10/2012
5.32
 39,820 5.32 5.32 5.26 0 0 0
11/10/2012
5.32
 144,190 5.38 5.56 5.32 0 0 0
10/10/2012
5.38
 21,520 5.38 5.44 5.26 0 0 0
09/10/2012
5.38
 23,840 5.44 5.44 5.26 0 0 0
08/10/2012
5.44
 37,250 5.32 5.44 5.26 10,000 0 0.1
05/10/2012
5.32
 38,730 5.21 5.32 5.21 0 0 0
04/10/2012
5.21
 19,060 5.21 5.21 5.15 0 0 0
03/10/2012
5.21
 19,910 5.09 5.21 5.15 0 0 0
02/10/2012
5.09
 68,200 5.09 5.15 5.09 0 0 0
01/10/2012
5.09
 132,140 5.15 5.21 5.03 0 0 0
28/09/2012
5.15
 88,810 5.26 5.26 5.15 0 0 0
27/09/2012
5.26
 15,700 5.26 5.26 5.21 0 0 0
26/09/2012
5.26
 38,830 5.26 5.32 5.26 0 0 0
25/09/2012
5.26
 36,940 5.26 5.26 5.21 0 0 0
24/09/2012
5.26
 15,140 5.32 5.32 5.21 0 0 0
21/09/2012
5.32
 27,450 5.26 5.32 5.26 1,530 0 0.0
20/09/2012
5.26
 120,920 5.32 5.32 5.15 0 10,000 -0.1
19/09/2012
5.32
 86,180 5.26 5.32 5.21 0 0 0
18/09/2012
5.26
 92,940 5.44 5.44 5.26 0 0 0
17/09/2012
5.44
 129,690 5.50 5.50 5.44 19,000 0 0.2
14/09/2012
5.50
 273,140 5.50 5.67 5.50 0 0 0
13/09/2012
5.50
 54,730 5.44 5.50 5.38 0 0 0
12/09/2012
5.44
 114,600 5.38 5.50 5.44 0 0 0
11/09/2012
5.38
 99,820 5.32 5.38 5.32 0 0 0
10/09/2012
5.32
 238,720 5.56 5.56 5.32 0 0 0
07/09/2012
5.56
 45,030 5.44 5.56 5.44 0 0 0
06/09/2012
5.44
 108,220 5.44 5.50 5.38 0 0 0
05/09/2012
5.44
 82,360 5.56 5.56 5.44 0 0 0
04/09/2012
5.56
 106,600 5.44 5.62 5.44 0 0 0
31/08/2012
5.44
 53,320 5.56 5.56 5.44 0 0 0
30/08/2012
5.56
 47,480 5.56 5.67 5.50 0 0 0
29/08/2012
5.56
 71,660 5.32 5.56 5.38 0 0 0
28/08/2012
5.32
 176,940 5.44 5.50 5.21 1,000 0 0.0
27/08/2012
5.44
 108,740 5.67 5.67 5.44 3,080 0 0.0
24/08/2012
5.67
 118,660 5.56 5.73 5.32 0 0 0
23/08/2012
5.56
 113,070 5.79 5.79 5.56 0 0 0
22/08/2012
5.79
 165,390 6.08 6.08 5.79 3,500 0 0.0
21/08/2012
6.08
 83,880 6.38 6.38 6.08 0 0 0
20/08/2012
6.38
 85,260 6.32 6.43 6.26 0 0 0
17/08/2012
6.32
 66,440 6.26 6.38 6.14 5,000 0 0.1
16/08/2012
6.26
 70,140 6.14 6.32 6.20 15,000 0 0.2
15/08/2012
6.14
 34,360 6.20 6.26 6.14 0 0 0
14/08/2012
6.20
 49,140 6.20 6.26 6.14 10 0 0.0
13/08/2012
6.20
 42,720 6.26 6.32 6.14 2,040 0 0.0
10/08/2012
6.26
 18,660 6.26 6.26 6.20 8,520 0 0.1
09/08/2012
6.26
 103,700 6.20 6.26 6.20 10,000 0 0.1
08/08/2012
6.20
 21,070 6.20 6.26 6.14 0 0 0
07/08/2012
6.20
 18,280 6.32 6.32 6.14 0 0 0
06/08/2012
6.32
 56,920 6.14 6.32 6.14 2,200 0 0.0
03/08/2012
6.14
 49,910 6.08 6.14 6.02 1,700 0 0.0
02/08/2012
6.08
 40,920 6.02 6.14 6.02 40 0 0.0
01/08/2012
6.02
 35,610 6.14 6.20 6.02 1,800 0 0.0
31/07/2012
6.14
 40,360 6.20 6.26 6.08 0 0 0
30/07/2012
6.20
 18,760 6.14 6.26 6.02 0 0 0
27/07/2012
6.14
 51,830 6.32 6.43 6.14 0 0 0
26/07/2012
6.32
 75,780 6.32 6.38 6.26 2,500 0 0.0
25/07/2012
6.32
 28,970 6.38 6.43 6.20 5,500 0 0.1
24/07/2012
6.38
 109,950 6.43 6.43 6.20 21,500 0 0.2
23/07/2012
6.43
 81,720 6.55 6.55 6.32 16,500 0 0.2
20/07/2012
6.55
 142,620 6.61 6.78 6.55 31,880 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |