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

2.90
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
(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)
29/01/2013
4.45
 186,800 4.50 4.50 4.39 0 0 0
28/01/2013
4.50
 435,960 4.50 4.62 4.45 0 0 0
25/01/2013
4.50
 304,950 4.50 4.62 4.50 17,000 0 0.1
24/01/2013
4.50
 201,720 4.45 4.56 4.33 0 0 0
23/01/2013
4.45
 72,580 4.39 4.50 4.33 0 0 0
22/01/2013
4.39
 380,110 4.62 4.62 4.39 0 0 0
21/01/2013
4.62
 79,690 4.68 4.74 4.62 0 0 0
18/01/2013
4.68
 118,400 4.80 4.80 4.62 0 0 0
17/01/2013
4.80
 179,310 4.80 4.85 4.68 0 0 0
16/01/2013
4.80
 377,620 4.80 4.97 4.80 10,000 0 0.1
15/01/2013
4.80
 291,880 4.62 4.91 4.56 53,400 0 0.4
14/01/2013
4.62
 138,110 4.62 4.68 4.50 1,150 0 0.0
11/01/2013
4.62
 133,930 4.68 4.80 4.62 1,500 0 0.0
10/01/2013
4.68
 118,390 4.62 4.74 4.56 1,700 0 0.0
09/01/2013
4.62
 619,700 4.80 4.91 4.56 26,350 10,000 0.1
08/01/2013
4.80
 105,470 4.91 4.97 4.74 1,050 500 0.0
07/01/2013
4.91
 444,380 4.68 4.91 4.80 6,000 0 0.1
04/01/2013
4.68
 92,040 4.56 4.74 4.56 10,000 0 0.1
03/01/2013
4.56
 154,040 4.68 4.85 4.56 13,000 0 0.1
02/01/2013
4.68
 217,190 4.50 4.68 4.56 4,000 0 0.0
28/12/2012
4.50
 104,560 4.45 4.50 4.39 10,500 0 0.1
27/12/2012
4.45
 186,410 4.39 4.50 4.39 6,000 0 0.0
26/12/2012
4.39
 80,790 4.33 4.45 4.27 6,850 0 0.1
25/12/2012
4.33
 94,340 4.33 4.39 4.27 0 0 0
24/12/2012
4.33
 153,220 4.15 4.33 4.15 0 0 0
21/12/2012
4.15
 46,400 4.15 4.21 4.09 0 0 0
20/12/2012
4.15
 209,830 4.21 4.21 4.15 0 0 0
19/12/2012
4.21
 118,120 4.09 4.21 4.09 2,000 0 0.0
18/12/2012
4.09
 107,530 4.15 4.15 4.09 3,190 0 0.0
17/12/2012
4.15
 96,300 4.15 4.21 4.09 3,220 0 0.0
14/12/2012
4.15
 172,360 4.15 4.21 4.15 13,160 0 0.1
13/12/2012
4.15
 138,590 4.21 4.27 4.15 40,000 0 0.3
12/12/2012
4.21
 80,900 4.15 4.27 4.09 0 0 0
11/12/2012
4.15
 233,140 4.21 4.21 4.09 16,000 112,310 -0.7
10/12/2012
4.21
 476,030 4.09 4.21 4.09 8,820 358,640 -2.5
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

Chính sách bảo mật | Điều khoản sử dụng |