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
(2024-08-20) 		-0.10 -3.33% 689,800 0 0
2.90
3.10
2.90
2 tháng
(2024-07-22) 		-0.20 -6.45% 1,552,600 0 0
2.90
3.10
2.90
3 tháng
(2024-06-21) 		-0.30 -9.38% 3,932,600 -8,384 -0.0
2.90
3.60
2.90
6 tháng
(2024-03-25) 		-1.40 -32.56% 18,857,800 -5,774 -0.0
2.90
5.10
2.90
12 tháng
(2023-09-25) 		-2.50 -46.30% 39,748,100 -4,250 0.0
2.90
5.70
2.90
24 tháng
(2022-09-30) 		-2.60 -47.27% 149,535,676 37,618 0.2
2.50
6.90
2.90
36 tháng
(2021-10-05) 		-4.49 -60.76% 347,507,281 -384,602 -0.8
2.50
14.70
2.90
60 tháng
(2019-10-16) 		-1.30 -30.95% 468,525,511 -717,312 -2.0
2.48
14.70
2.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2015
14.77
 451,520 15.05 15.05 14.70 0 0 0
04/02/2015
15.05
 352,670 14.77 15.12 14.84 0 0 0
03/02/2015
14.77
 505,290 14.63 15.26 14.77 6,000 4,820 0.0
02/02/2015
14.63
 340,590 14.84 15.26 14.63 0 0 0
30/01/2015
14.84
 325,750 15.12 15.33 14.84 0 5,000 -0.1
29/01/2015
15.12
 465,610 15.33 15.40 15.05 2,000 1,500 0.0
28/01/2015
15.33
 477,700 15.48 15.62 15.26 29,000 0 0.6
27/01/2015
15.48
 855,820 15.62 15.90 15.33 0 5,000 -0.1
26/01/2015
15.62
 532,000 15.76 15.90 15.62 5,000 0 0.1
23/01/2015
15.76
 497,370 15.62 15.97 15.69 500 0 0.0
22/01/2015
15.62
 371,280 15.62 15.97 15.62 0 0 0
21/01/2015
15.62
 344,150 15.90 16.04 15.62 0 0 0
20/01/2015
15.90
 362,840 15.97 16.04 15.76 0 0 0
19/01/2015
15.97
 462,190 15.97 16.39 15.83 5,000 0 0.1
16/01/2015
15.97
 512,900 16.11 16.25 15.90 4,820 0 0.1
15/01/2015
16.11
 1,134,340 15.76 16.61 15.97 1,000 0 0.0
14/01/2015
15.76
 383,290 15.33 15.76 15.26 0 3,000 -0.1
13/01/2015
15.33
 769,490 15.76 15.76 15.33 0 0 0
12/01/2015
15.76
 723,270 16.46 16.46 15.76 0 0 0
09/01/2015
16.46
 1,176,880 15.90 16.75 15.90 0 0 0
08/01/2015
15.90
 852,280 15.83 16.32 15.83 3,000 0 0.1
07/01/2015
15.83
 1,125,320 15.19 16.11 14.91 0 0 0
06/01/2015
15.19
 764,680 15.55 15.55 14.77 0 0 0
05/01/2015
15.55
 659,340 16.11 16.11 15.55 0 2,300 -0.1
31/12/2014
16.11
 683,130 15.33 16.39 15.05 0 0 0
30/12/2014
15.33
 993,960 14.98 15.33 14.13 0 0 0
29/12/2014
14.98
 512,510 15.83 15.97 14.98 0 2,060 -0.0
26/12/2014
15.83
 588,410 15.90 16.32 15.40 0 0 0
25/12/2014
15.90
 623,780 16.61 16.61 15.90 0 0 0
24/12/2014
16.61
 721,980 16.39 17.03 16.54 1,000 0 0.0
23/12/2014
16.39
 993,420 16.61 16.96 16.11 0 0 0
22/12/2014
16.61
 1,064,130 15.55 16.61 15.76 2,300 0 0.1
19/12/2014
15.55
 1,350,180 15.26 16.25 15.19 100 0 0.0
18/12/2014
15.26
 772,630 14.27 15.26 14.77 0 0 0
17/12/2014
14.27
 1,499,660 15.33 15.83 14.27 0 0 0
16/12/2014
15.33
 823,560 16.46 16.46 15.33 0 500 -0.0
15/12/2014
16.46
 564,810 16.82 17.10 16.39 0 0 0
12/12/2014
16.82
 514,770 16.54 17.03 16.32 0 0 0
11/12/2014
16.54
 602,850 17.67 17.67 16.54 0 0 0
10/12/2014
17.67
 1,464,180 17.03 17.67 15.90 0 0 0
09/12/2014
17.03
 1,092,940 18.30 18.30 17.03 0 7,500 -0.2
08/12/2014
18.30
 1,556,270 19.64 19.64 18.30 0 0 0
05/12/2014
19.64
 1,007,520 20.56 20.63 19.64 0 0 0
04/12/2014
20.56
 494,120 21.06 21.06 20.56 0 2,000 -0.1
03/12/2014
21.06
 531,960 21.13 21.27 20.78 0 0 0
02/12/2014: Cổ tức tiền mặt tỉ lệ: 10%
02/12/2014
21.13
 521,210 20.49 21.69 20.99 0 0 0
01/12/2014
20.49
 521,130 20.77 21.38 20.49 0 0 0
28/11/2014
20.77
 998,840 21.59 21.59 20.63 0 0 0
27/11/2014
21.59
 718,360 21.59 21.72 20.77 0 0 0
26/11/2014
21.59
 832,610 22.41 22.47 21.38 0 0 0
25/11/2014
22.41
 227,100 22.13 22.54 22.13 0 5,000 -0.2
24/11/2014
22.13
 568,960 22.82 22.82 22.13 0 0 0
21/11/2014
22.82
 406,440 23.57 23.70 22.75 0 0 0
20/11/2014
23.57
 437,820 22.95 23.57 22.88 0 300 -0.0
19/11/2014
22.95
 967,590 23.23 23.36 22.68 0 0 0
18/11/2014
23.23
 746,290 23.91 23.98 23.23 0 0 0
17/11/2014
23.91
 745,980 23.77 24.25 23.84 0 0 0
14/11/2014
23.77
 1,417,370 23.64 24.32 23.29 13,000 200 0.4
13/11/2014
23.64
 688,760 23.91 24.52 23.64 15,000 15,500 -0.0
12/11/2014
23.91
 1,264,270 22.82 23.91 22.82 0 0 0
11/11/2014
22.82
 1,038,260 22.47 23.16 22.68 23,000 33,600 -0.4
10/11/2014
22.47
 416,830 22.41 22.88 22.41 0 4,930 -0.2
07/11/2014
22.41
 421,680 22.47 22.54 22.20 0 800 -0.0
06/11/2014
22.47
 430,080 22.54 22.95 22.41 0 1,000 -0.0
05/11/2014
22.54
 939,940 22.47 22.54 21.86 9,200 0 0.3
04/11/2014
22.47
 1,550,950 22.34 23.23 21.86 0 0 0
03/11/2014
22.34
 1,125,580 21.52 22.61 21.72 6,800 0 0.2
31/10/2014
21.52
 921,710 20.49 21.52 20.08 0 0 0
30/10/2014
20.49
 564,210 20.70 20.70 20.15 0 0 0
29/10/2014
20.70
 591,190 19.81 20.83 20.22 0 0 0
28/10/2014
19.81
 1,214,460 20.01 20.29 19.54 0 0 0
27/10/2014
20.01
 929,800 21.52 21.52 20.01 0 700 -0.0
24/10/2014
21.52
 559,320 21.59 21.86 21.24 0 0 0
23/10/2014
21.59
 706,180 22.47 22.47 21.59 0 16,000 -0.5
22/10/2014
22.47
 628,970 21.59 22.47 21.79 700 19,000 -0.6
21/10/2014
21.59
 598,820 22.13 22.13 21.38 0 18,000 -0.6
20/10/2014
22.13
 508,910 22.00 22.68 21.93 22,200 10,610 0.4
17/10/2014
22.00
 1,076,550 21.93 22.20 20.77 0 1,720 -0.1
16/10/2014
21.93
 1,316,710 23.50 23.50 21.93 500 0 0.0
15/10/2014
23.50
 807,500 23.70 23.91 23.09 0 1,100 -0.0
14/10/2014
23.70
 1,086,770 24.18 24.93 23.70 0 0 0
13/10/2014
24.18
 1,060,990 24.18 24.18 23.70 0 0 0
10/10/2014
24.18
 770,390 24.59 24.59 23.91 1,530 0 0.1
09/10/2014
24.59
 1,154,860 24.52 25.62 24.52 2,500 0 0.1
08/10/2014
24.52
 2,777,750 22.95 24.52 23.02 600 0 0.0
07/10/2014
22.95
 638,560 23.16 23.36 22.82 500 600 -0.0
06/10/2014
23.16
 896,270 22.34 23.43 22.75 1,000 0 0.0
03/10/2014
22.34
 1,116,330 22.61 22.95 22.34 500 600 -0.0
02/10/2014
22.61
 1,287,510 23.16 23.70 22.47 500 4,000 -0.1
01/10/2014
23.16
 796,100 22.20 23.50 22.47 500 0 0.0
30/09/2014
22.20
 1,069,320 22.88 23.23 22.00 500 0 0.0
29/09/2014
22.88
 1,221,700 23.98 23.98 22.88 0 0 0
26/09/2014
23.98
 1,496,030 23.36 24.93 23.91 3,320 0 0.1
25/09/2014
23.36
 1,462,210 21.86 23.36 21.45 0 5,000 -0.2
24/09/2014
21.86
 2,103,660 22.95 23.09 21.38 0 3,000 -0.1
23/09/2014
22.95
 1,750,450 24.66 24.86 22.95 2,760 0 0.1
22/09/2014
24.66
 1,254,370 24.39 25.89 24.66 600 0 0.0
19/09/2014
24.39
 2,446,090 25.41 25.41 23.64 0 55,260 -2.0
18/09/2014
25.41
 2,184,910 27.26 27.26 25.41 0 13,100 -0.5
17/09/2014
27.26
 1,736,130 29.24 30.47 27.26 9,000 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |