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

3
0.10
(3.45%)
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
(2024-08-21) 		0 0% 840,900 0 0
2.90
3.10
3
2 tháng
(2024-07-22) 		-0.10 -3.23% 1,703,700 0 0
2.90
3.10
3
3 tháng
(2024-06-24) 		-0.20 -6.25% 3,648,900 -8,384 -0.0
2.90
3.60
3
6 tháng
(2024-03-25) 		-1.30 -30.23% 19,008,900 -5,774 -0.0
2.90
5.10
3
12 tháng
(2023-09-26) 		-2.20 -42.31% 39,555,500 -4,250 0.0
2.90
5.70
3
24 tháng
(2022-10-03) 		-2 -40% 149,230,697 37,118 0.2
2.50
6.90
3
36 tháng
(2021-10-06) 		-4.25 -58.62% 346,757,681 -384,602 -0.8
2.50
14.70
3
60 tháng
(2019-10-17) 		-1.30 -30.23% 468,619,311 -717,312 -2.0
2.48
14.70
3
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/11/2017
7.91
 817,400 7.40 7.91 7.55 0 0 0
23/11/2017
7.40
 431,990 7.15 7.56 7.20 0 0 0
22/11/2017
7.15
 222,370 6.98 7.17 7 10,000 0 0.1
21/11/2017
6.98
 233,840 7.05 7.08 6.98 0 0 0
20/11/2017
7.05
 74,060 7 7.18 7.04 0 0 0
17/11/2017
7
 150,390 7 7.19 6.98 0 0 0
16/11/2017
7
 333,420 6.95 7.10 7 0 3,370 -0.0
15/11/2017
6.95
 107,010 7.04 7.04 6.80 10,000 1,130 0.1
14/11/2017
7.04
 96,770 7.08 7.12 6.84 0 0 0
13/11/2017
7.08
 119,290 7.16 7.16 7.08 200 0 0.0
10/11/2017
7.16
 139,730 7.09 7.25 7.10 0 0 0
09/11/2017
7.09
 111,490 7.20 7.21 7.07 0 0 0
08/11/2017
7.20
 133,830 7.02 7.25 7.10 0 20 -0.0
07/11/2017
7.02
 501,150 6.57 7.02 6.60 0 0 0
06/11/2017
6.57
 163,060 6.34 6.57 6.34 0 290 -0.0
03/11/2017
6.34
 122,810 6.24 6.40 6.21 0 5,000 -0.0
02/11/2017
6.24
 556,590 6.70 6.74 6.24 13,020 249,990 -1.5
01/11/2017
6.70
 204,870 6.60 6.75 6.60 290 170,330 -1.1
31/10/2017
6.60
 135,670 6.70 6.89 6.60 0 60,300 -0.4
30/10/2017
6.70
 232,850 7 7 6.66 0 173,300 -1.2
27/10/2017
7
 149,600 6.75 7 6.65 0 20,000 -0.1
26/10/2017
6.75
 183,820 7.01 7.05 6.74 0 0 0
25/10/2017
7.01
 94,320 7.10 7.17 7.01 0 0 0
24/10/2017
7.10
 136,270 7.21 7.21 7.05 0 3,000 -0.0
23/10/2017
7.21
 663,770 7.75 7.75 7.21 2,000 0 0.0
20/10/2017
7.75
 130,340 7.76 7.82 7.75 0 0 0
19/10/2017
7.76
 155,730 7.75 7.78 7.71 0 0 0
18/10/2017
7.75
 143,940 7.78 7.80 7.75 0 0 0
17/10/2017
7.78
 162,220 7.78 7.84 7.78 0 0 0
16/10/2017
7.78
 124,120 7.85 7.86 7.78 0 0 0
13/10/2017
7.85
 156,100 7.87 7.87 7.82 0 0 0
12/10/2017
7.87
 139,780 7.84 7.88 7.78 0 0 0
11/10/2017
7.84
 347,160 7.82 7.96 7.82 0 0 0
10/10/2017
7.82
 260,800 7.82 8 7.78 0 0 0
09/10/2017
7.82
 399,980 7.95 8 7.80 500 0 0.0
06/10/2017
7.95
 227,710 8 8.20 7.81 0 0 0
05/10/2017
8
 206,750 8.27 8.30 7.81 20 0 0.0
04/10/2017: Cổ tức tiền mặt tỉ lệ: 13%
04/10/2017
8.27
 212,710 8.37 8.37 8.10 500 0 0.0
03/10/2017
8.37
 425,190 8.48 8.65 8.31 0 0 0
02/10/2017
8.48
 390,450 8.61 8.70 8.48 0 0 0
29/09/2017
8.61
 485,890 8.74 8.74 8.61 0 0 0
28/09/2017
8.74
 412,690 8.66 8.87 8.66 0 0 0
27/09/2017
8.66
 561,770 8.87 8.92 8.66 0 0 0
26/09/2017
8.87
 1,499,070 8.66 9.05 8.83 0 0 0
25/09/2017
8.66
 387,670 8.70 8.83 8.66 2,000 0 0.0
22/09/2017
8.70
 517,750 8.70 8.79 8.61 0 0 0
21/09/2017
8.70
 132,120 8.79 8.87 8.66 0 1,000 -0.0
20/09/2017
8.79
 291,500 8.79 8.87 8.66 0 0 0
19/09/2017
8.79
 459,670 8.92 9.00 8.66 4,830 83,600 -0.8
18/09/2017
8.92
 1,411,210 8.36 8.92 8.57 1,180 0 0.0
15/09/2017
8.36
 454,270 7.92 8.36 7.90 0 1,000 -0.0
14/09/2017
7.92
 90,930 7.87 8.05 7.88 0 0 0
13/09/2017
7.87
 69,760 7.85 7.96 7.85 0 0 0
12/09/2017
7.85
 95,430 7.83 7.94 7.81 0 0 0
11/09/2017
7.83
 37,080 7.89 7.89 7.83 0 0 0
08/09/2017
7.89
 44,780 7.93 7.95 7.89 0 0 0
07/09/2017
7.93
 158,670 7.86 7.99 7.91 0 0 0
06/09/2017
7.86
 101,700 7.82 7.90 7.79 0 0 0
05/09/2017
7.82
 91,820 7.87 7.91 7.79 10 0 0
01/09/2017
7.87
 125,550 7.81 8.01 7.77 50 3,180 -0.0
31/08/2017
7.81
 124,950 7.81 7.88 7.77 160 150 0
30/08/2017
7.81
 128,500 7.85 7.86 7.76 0 0 0
29/08/2017
7.85
 67,120 7.93 7.93 7.84 0 0 0
28/08/2017
7.93
 72,810 7.93 7.97 7.81 0 0 0
25/08/2017
7.93
 62,310 7.89 7.95 7.81 0 0 0
24/08/2017
7.89
 125,040 7.89 7.89 7.80 0 0 0
23/08/2017
7.89
 121,550 7.89 7.93 7.84 0 0 0
22/08/2017
7.89
 99,490 7.96 8.09 7.84 0 0 0
21/08/2017
7.96
 69,680 7.95 7.99 7.94 0 0 0
18/08/2017
7.95
 128,260 8.02 8.05 7.95 0 0 0
17/08/2017
8.02
 121,150 8.01 8.13 7.98 0 0 0
16/08/2017
8.01
 212,960 8.02 8.19 7.99 0 0 0
15/08/2017
8.02
 224,790 8.05 8.18 7.99 50 0 0.0
14/08/2017
8.05
 278,550 8.14 8.22 8.05 0 0 0
11/08/2017
8.14
 313,830 8.31 8.31 8.14 0 0 0
10/08/2017
8.31
 205,580 8.24 8.47 8.22 0 0 0
09/08/2017
8.24
 534,980 8.57 8.57 8.22 0 0 0
08/08/2017
8.57
 75,330 8.66 8.66 8.51 0 0 0
07/08/2017
8.66
 332,870 8.61 8.92 8.61 0 0 0
04/08/2017
8.61
 377,020 8.53 8.66 8.40 0 0 0
03/08/2017
8.53
 81,380 8.46 8.56 8.46 0 0 0
02/08/2017
8.46
 175,570 8.56 8.58 8.33 0 0 0
01/08/2017
8.56
 364,050 8.32 8.60 8.27 0 0 0
31/07/2017
8.32
 83,580 8.33 8.57 8.23 8,630 0 0.1
28/07/2017
8.33
 73,590 8.30 8.38 8.22 0 0 0
27/07/2017
8.30
 72,170 8.22 8.36 8.22 0 0 0
26/07/2017
8.22
 81,340 8.18 8.38 8.18 10 0 0.0
25/07/2017
8.18
 103,500 8.34 8.46 8.17 0 0 0
24/07/2017
8.34
 54,030 8.40 8.43 8.14 0 0 0
21/07/2017
8.40
 107,120 8.44 8.45 8.40 0 0 0
20/07/2017
8.44
 82,360 8.47 8.49 8.43 0 10,000 -0.1
19/07/2017
8.47
 112,950 8.48 8.54 8.47 0 0 0
18/07/2017
8.48
 200,890 8.55 8.55 8.44 0 0 0
17/07/2017
8.55
 123,240 8.59 8.61 8.52 10 400 -0.0
14/07/2017
8.59
 125,020 8.57 8.60 8.52 0 0 0
13/07/2017
8.57
 207,370 8.60 8.60 8.53 0 0 0
12/07/2017
8.60
 121,750 8.48 8.64 8.53 0 1,000 -0.0
11/07/2017
8.48
 176,240 8.54 8.54 8.48 0 0 0
10/07/2017
8.54
 183,460 8.66 8.66 8.49 0 0 0
07/07/2017
8.66
 131,820 8.66 8.66 8.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |