CTCP Xây lắp Dầu khí Miền Trung (pxm)

0.40
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 -20% 79,700 900 0.0
0.40
0.60
0.40
2 tháng
(2024-07-22) 		-0.20 -33.33% 202,700 900 0.0
0.40
0.60
0.40
3 tháng
(2024-07-04) 		-0.20 -33.33% 245,900 900 0.0
0.40
0.70
0.40
6 tháng
(2024-03-25) 		-0.30 -42.86% 720,715 900 0.0
0.40
0.70
0.40
12 tháng
(2023-09-25) 		-0.20 -33.33% 1,746,527 900 0.0
0.40
0.70
0.40
24 tháng
(2022-09-30) 		-0.70 -63.64% 5,087,256 -51,100 -0.0
0.40
1.10
0.40
36 tháng
(2021-10-05) 		-0.60 -60% 15,211,231 -51,100 -0.0
0.40
3
0.40
60 tháng
(2019-10-16) 		0.10 33.33% 24,618,326 -56,100 -0.0
0.20
3
0.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/01/2012
5.20
 46,840 5.20 5.30 5 0 0 0
10/01/2012
5.10
 65,160 4.80 5.10 4.80 76,320 0 0.4
09/01/2012
4.90
 37,270 4.60 4.90 4.60 0 0 0
06/01/2012
4.70
 3,500 4.90 4.90 4.70 0 0 0
05/01/2012
4.90
 39,870 5 5 4.80 0 0 0
04/01/2012
4.90
 82,690 4.80 4.90 4.80 0 0 0
03/01/2012
4.70
 49,230 4.70 4.70 4.60 0 0 0
30/12/2011
4.50
 43,860 4.40 4.50 4.40 0 0 0
29/12/2011
4.30
 72,700 4.50 4.50 4.30 0 0 0
28/12/2011
4.50
 25,660 4.50 4.50 4.50 0 0 0
27/12/2011
4.30
 28,950 4.30 4.30 4.30 0 0 0
26/12/2011
4.50
 57,290 4.70 4.70 4.50 0 0 0
23/12/2011
4.70
 13,340 4.70 4.80 4.70 0 0 0
22/12/2011
4.70
 70,320 4.90 5.10 4.70 0 0 0
21/12/2011
4.90
 9,990 4.90 5.10 4.90 0 0 0
20/12/2011
5
 37,550 5.10 5.20 5 0 0 0
19/12/2011
5.20
 19,330 5.50 5.50 5.20 0 0 0
16/12/2011
5.40
 37,070 5.40 5.40 5.10 4,000 0 0.0
15/12/2011
5.20
 16,760 5.20 5.20 5.20 0 0 0
14/12/2011
5.40
 43,250 5.50 5.60 5.40 0 0 0
13/12/2011
5.60
 109,920 5.70 5.70 5.60 0 0 0
12/12/2011
5.80
 26,780 5.90 6.10 5.80 0 0 0
09/12/2011
6.10
 63,540 6.20 6.20 5.90 0 0 0
08/12/2011
6.20
 38,810 6 6.20 6 0 0 0
07/12/2011
6
 47,200 6 6.30 6 0 0 0
06/12/2011: Cổ tức tiền mặt tỉ lệ: 12%
06/12/2011
6.20
 134,670 6.50 6.50 6.20 0 0 0
05/12/2011
6.40
 265,620 6.23 6.40 6.23 0 0 0
02/12/2011
6.15
 165,120 6.15 6.23 6.06 0 0 0
01/12/2011
6.06
 40,070 6.06 6.15 5.98 0 0 0
30/11/2011
6.06
 56,580 6.15 6.15 5.98 0 0 0
29/11/2011
6.15
 254,820 6.15 6.23 6.06 0 0 0
28/11/2011
5.98
 225,830 5.89 5.98 5.81 50 0 0.0
25/11/2011
5.73
 124,200 5.89 5.89 5.73 500 0 0.0
24/11/2011
5.89
 159,410 5.98 6.06 5.89 0 0 0
23/11/2011
5.98
 40,340 6.06 6.23 5.89 0 0 0
22/11/2011
6.06
 86,080 5.81 6.15 5.81 0 0 0
21/11/2011
6.06
 238,980 6.06 6.06 6.06 0 0 0
18/11/2011
5.81
 134,040 5.89 5.89 5.64 0 0 0
17/11/2011
5.81
 125,450 5.56 5.81 5.47 0 0 0
16/11/2011
5.56
 80,600 5.47 5.56 5.47 0 0 0
15/11/2011
5.31
 73,170 5.47 5.47 5.31 0 0 0
14/11/2011
5.47
 200,330 5.31 5.56 5.31 0 2,890 -0.0
11/11/2011
5.31
 96,250 5.47 5.64 5.31 0 21,760 -0.1
10/11/2011
5.56
 142,020 5.64 5.73 5.56 0 0 0
09/11/2011
5.81
 48,170 5.89 5.98 5.81 0 0 0
08/11/2011
5.89
 228,510 5.98 6.15 5.89 0 0 0
07/11/2011
6.15
 30,860 6.15 6.23 5.98 920 0 0.0
04/11/2011
6.23
 86,560 6.32 6.32 6.15 0 10,470 -0.1
03/11/2011
6.23
 56,520 6.15 6.23 6.15 0 0 0
02/11/2011
6.15
 164,200 6.32 6.48 6.15 0 107,600 -0.8
01/11/2011
6.40
 252,430 6.32 6.57 6.32 0 0 0
31/10/2011
6.32
 204,880 6.57 6.57 6.32 0 23,750 -0.2
28/10/2011
6.40
 143,110 6.40 6.48 6.23 0 41,390 -0.3
27/10/2011
6.23
 68,680 6.23 6.32 6.06 0 0 0
26/10/2011
6.23
 47,010 6.32 6.32 6.06 0 0 0
25/10/2011
6.32
 94,120 6.40 6.40 6.23 0 0 0
24/10/2011
6.40
 234,290 6.91 6.91 6.40 0 0 0
21/10/2011
6.74
 312,080 6.57 6.74 6.57 0 0 0
20/10/2011
6.48
 83,980 6.57 6.65 6.40 0 0 0
19/10/2011
6.48
 95,080 6.57 6.57 6.32 0 0 0
18/10/2011
6.32
 77,220 6.40 6.57 6.15 0 0 0
17/10/2011
6.32
 279,250 6.48 6.48 6.32 0 0 0
14/10/2011
6.57
 140,240 6.74 6.82 6.57 0 0 0
13/10/2011
6.74
 413,020 6.74 6.99 6.57 38,700 0 0.3
12/10/2011
6.74
 336,970 6.74 6.74 6.74 0 0 0
11/10/2011
7.07
 188,610 7.41 7.41 7.07 0 0 0
10/10/2011
7.41
 516,200 7.24 7.41 7.07 79,370 0 0.7
07/10/2011
7.07
 529,250 6.99 7.07 6.82 65,140 0 0.5
06/10/2011
6.74
 628,310 6.48 6.74 6.40 0 0 0
05/10/2011
6.48
 219,760 6.57 6.57 6.23 0 0 0
04/10/2011
6.40
 216,290 6.32 6.40 6.15 0 0 0
03/10/2011
6.15
 297,990 6.32 6.40 6.15 0 0 0
30/09/2011
6.40
 255,900 6.32 6.48 6.15 0 0 0
29/09/2011
6.40
 401,530 6.40 6.40 6.23 0 0 0
28/09/2011
6.15
 145,160 6.06 6.15 6.06 0 0 0
27/09/2011
5.89
 154,810 5.98 6.06 5.81 0 0 0
26/09/2011
5.81
 55,830 5.89 5.89 5.56 0 0 0
23/09/2011
5.64
 16,640 5.56 5.73 5.56 0 0 0
22/09/2011
5.73
 20,840 5.64 5.73 5.47 0 0 0
21/09/2011
5.56
 42,710 5.73 5.73 5.47 100 0 0.0
20/09/2011
5.73
 61,990 5.73 5.73 5.56 0 0 0
19/09/2011
5.81
 13,780 5.81 5.89 5.73 100 0 0.0
16/09/2011
5.73
 27,640 5.73 5.81 5.73 0 0 0
15/09/2011
5.98
 56,810 5.89 5.98 5.81 0 0 0
14/09/2011
6.06
 50,650 6.32 6.40 6.06 0 0 0
13/09/2011
6.32
 158,940 6.06 6.32 6.06 0 0 0
12/09/2011
6.06
 77,220 5.81 6.06 5.81 0 0 0
09/09/2011
5.89
 54,800 5.73 5.98 5.73 0 0 0
08/09/2011
5.89
 114,800 5.98 6.06 5.81 0 0 0
07/09/2011
5.81
 34,110 5.73 5.81 5.56 0 0 0
06/09/2011
5.56
 40,060 5.64 5.73 5.56 0 0 0
05/09/2011
5.81
 50,250 6.15 6.15 5.81 0 0 0
01/09/2011
6.06
 59,880 5.89 6.06 5.81 0 0 0
31/08/2011
5.81
 98,490 5.81 5.98 5.73 0 0 0
30/08/2011
5.81
 105,370 5.89 5.89 5.73 0 0 0
29/08/2011
5.64
 85,580 5.47 5.64 5.47 0 0 0
26/08/2011
5.39
 33,190 5.22 5.47 5.22 0 0 0
25/08/2011
5.31
 18,470 5.39 5.39 5.22 0 0 0
24/08/2011
5.31
 35,890 5.39 5.39 5.31 0 0 0
23/08/2011
5.39
 83,440 5.31 5.39 5.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |