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)
16/09/2014
29.24
 2,515,460 27.32 29.24 26.09 2,000 0 0.1
15/09/2014
27.32
 2,308,190 27.05 28.69 26.98 500 3,500 -0.1
12/09/2014
27.05
 1,558,370 25.34 27.05 25.89 5,000 1,600 0.1
11/09/2014
25.34
 1,817,160 23.70 25.34 24.25 0 16,670 -0.6
10/09/2014
23.70
 2,665,670 22.20 23.70 21.18 6,000 25,000 -0.7
09/09/2014
22.20
 3,020,540 22.75 23.84 21.18 14,860 142,020 -4.4
08/09/2014
22.75
 1,561,160 21.31 22.75 21.45 5,000 0 0.2
05/09/2014
21.31
 2,197,530 20.15 21.52 20.42 690 0 0.0
04/09/2014
20.15
 1,875,100 18.85 20.15 18.65 0 0 0
03/09/2014
18.85
 1,282,550 19.13 19.54 18.85 127,600 1,500 3.5
29/08/2014
19.13
 1,101,220 19.67 19.81 19.06 2,300 65,000 -1.8
28/08/2014
19.67
 1,176,740 19.47 20.01 19.06 33,860 90,050 -1.6
27/08/2014
19.47
 1,642,540 18.79 19.47 18.58 0 10,500 -0.3
26/08/2014
18.79
 1,745,300 18.44 18.99 18.44 0 60,000 -1.7
25/08/2014
18.44
 1,696,200 17.49 18.65 17.97 500 0 0.0
22/08/2014
17.49
 1,029,060 17.76 18.03 17.49 240 0 0.0
21/08/2014
17.76
 1,479,780 17.49 18.17 17.49 1,000 0 0.0
20/08/2014
17.49
 1,261,150 16.39 17.49 16.33 0 3,000 -0.1
19/08/2014
16.39
 1,424,800 16.67 16.74 16.19 0 0 0
18/08/2014
16.67
 1,392,970 16.53 16.94 16.46 3,000 0 0.1
15/08/2014
16.53
 1,394,510 16.12 16.80 15.92 0 0 0
14/08/2014
16.12
 1,531,260 15.78 16.46 15.92 51,000 0 1.2
13/08/2014
15.78
 2,202,910 14.75 15.78 14.69 0 0 0
12/08/2014
14.75
 296,440 14.75 14.89 14.62 0 0 0
11/08/2014
14.75
 384,140 14.96 14.96 14.69 0 0 0
08/08/2014
14.96
 533,770 15.16 15.30 14.89 0 1,000 -0.0
07/08/2014
15.16
 546,560 14.96 15.16 14.82 0 20,000 -0.4
06/08/2014
14.96
 535,750 15.03 15.10 14.89 0 0 0
05/08/2014
15.03
 894,780 14.62 15.10 14.62 2,000 0 0.0
04/08/2014
14.62
 439,310 14.62 14.69 14.35 0 0 0
01/08/2014
14.62
 359,910 14.75 14.75 14.41 0 0 0
31/07/2014
14.75
 502,760 14.41 14.82 14.35 0 0 0
30/07/2014
14.41
 520,990 14.62 14.75 14.28 0 0 0
29/07/2014
14.62
 606,810 14.62 14.62 14.28 20,000 200,000 -3.8
28/07/2014
14.62
 795,930 15.16 15.16 14.35 3,000 3,800 -0.0
25/07/2014
15.16
 1,246,760 15.51 15.85 15.16 0 100,000 -2.3
24/07/2014
15.51
 674,340 15.44 15.51 15.30 0 0 0
23/07/2014
15.44
 589,390 15.03 15.44 15.10 0 0 0
22/07/2014
15.03
 599,280 15.30 15.30 14.96 0 0 0
21/07/2014
15.30
 744,430 15.57 15.92 15.23 0 2,500 -0.1
18/07/2014
15.57
 859,960 15.57 15.57 15.37 0 0 0
17/07/2014
15.57
 853,750 15.30 15.57 15.30 2,000 2,500 -0.0
16/07/2014
15.30
 1,370,750 15.44 16.05 15.30 33,000 20,000 0.3
15/07/2014
15.44
 1,759,550 14.75 15.57 14.82 800 0 0.0
14/07/2014
14.75
 407,330 14.62 14.75 14.35 0 1,000 -0.0
11/07/2014
14.62
 452,850 14.21 14.69 14.14 0 1,100 -0.0
10/07/2014
14.21
 604,620 14.62 14.62 14.14 0 0 0
09/07/2014
14.62
 541,040 14.69 14.89 14.62 0 0 0
08/07/2014
14.69
 486,590 14.75 14.89 14.48 25,000 0 0.5
07/07/2014
14.75
 520,240 15.03 15.10 14.62 0 0 0
04/07/2014
15.03
 598,210 15.16 15.23 14.82 0 6,000 -0.1
03/07/2014
15.16
 879,740 14.62 15.23 14.62 0 7,000 -0.2
02/07/2014
14.62
 670,400 14.48 14.69 14.48 0 24,400 -0.5
01/07/2014
14.48
 567,710 14.55 14.75 14.41 0 0 0
30/06/2014
14.55
 275,120 14.62 14.69 14.41 0 0 0
27/06/2014
14.62
 707,580 14.35 14.75 14.35 1,000 0 0.0
26/06/2014
14.35
 641,340 14.62 14.69 14.28 0 0 0
25/06/2014
14.62
 523,940 14.28 14.82 14.28 20,000 0 0.4
24/06/2014
14.28
 883,990 13.59 14.35 13.53 5,200 0 0.1
23/06/2014
13.59
 526,650 13.53 13.80 13.53 0 0 0
20/06/2014
13.53
 425,590 13.87 14.07 13.53 0 0 0
19/06/2014
13.87
 943,500 14.00 14.14 13.12 0 0 0
18/06/2014
14.00
 896,980 13.73 14.28 13.66 0 600 -0.0
17/06/2014
13.73
 1,235,890 12.84 13.73 12.71 48,100 0 0.9
16/06/2014
12.84
 103,740 13.18 13.32 12.84 0 0 0
13/06/2014
13.18
 354,260 13.05 13.66 13.18 1,000 0 0.0
12/06/2014
13.05
 1,764,800 12.23 13.05 12.23 500 0 0.0
11/06/2014
12.23
 108,240 11.89 12.30 11.95 1,500 0 0.0
10/06/2014
11.89
 196,700 12.16 12.16 11.82 0 0 0
09/06/2014
12.16
 209,280 12.43 12.50 12.16 0 0 0
06/06/2014
12.43
 92,410 12.09 12.43 12.16 0 0 0
05/06/2014
12.09
 84,090 11.75 12.23 11.82 0 0 0
04/06/2014
11.75
 127,940 12.23 12.36 11.75 0 0 0
03/06/2014
12.23
 78,970 12.23 12.43 12.23 0 0 0
02/06/2014
12.23
 53,970 12.30 12.30 12.09 0 3,500 -0.1
30/05/2014
12.30
 394,710 12.36 12.57 12.16 0 0 0
29/05/2014
12.36
 400,130 12.98 13.12 12.36 0 22,500 -0.4
28/05/2014
12.98
 221,970 13.05 13.18 12.91 0 0 0
27/05/2014
13.05
 382,200 12.57 13.05 12.50 1,500 0 0.0
26/05/2014
12.57
 332,650 12.36 12.57 12.02 25,000 0 0.4
23/05/2014
12.36
 207,180 12.36 12.36 12.09 0 0 0
22/05/2014
12.36
 534,240 12.43 12.84 12.36 1,000 0 0.0
21/05/2014
12.43
 360,840 11.89 12.50 11.68 1,000 0 0.0
20/05/2014
11.89
 298,570 11.34 11.89 11.34 50,000 0 0.8
19/05/2014: Cổ tức tiền mặt tỉ lệ: 5.5%
19/05/2014
11.34
 140,580 11.17 11.54 11.07 0 0 0
16/05/2014
11.17
 268,900 10.57 11.17 10.38 50,000 0 0.8
15/05/2014
10.57
 476,140 10.38 10.77 9.98 200,000 0 3.2
14/05/2014
10.38
 347,460 9.71 10.38 9.19 1,500 0 0.0
13/05/2014
9.71
 728,490 10.44 10.44 9.71 0 50 -0.0
12/05/2014
10.44
 419,070 11.17 11.17 10.44 0 0 0
09/05/2014
11.17
 293,650 11.43 11.57 10.84 0 0 0
08/05/2014
11.43
 358,100 12.23 12.23 11.43 0 0 0
07/05/2014
12.23
 118,740 12.42 12.75 11.90 0 0 0
06/05/2014
12.42
 257,290 12.89 13.22 12.16 0 0 0
05/05/2014
12.89
 84,590 13.61 13.61 12.89 0 0 0
29/04/2014
13.61
 44,220 13.55 13.61 13.28 0 0 0
28/04/2014
13.55
 125,080 13.75 13.75 13.55 36,000 100 0.7
25/04/2014
13.75
 135,520 13.48 13.81 13.48 0 0 0
24/04/2014
13.48
 80,060 13.22 13.48 13.15 15,970 0 0.3
23/04/2014
13.22
 174,860 13.55 13.55 13.15 15,000 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |