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

2.50
0.10
(4.17%)
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
(2026-08-19) 		0.10 4.35% 712,400 0 0
2.30
3.40
2.50
2 tháng
(2026-07-20) 		0.10 4.35% 1,111,700 0 0
2.30
3.40
2.50
3 tháng
(2026-06-22) 		-0.10 -4% 1,505,200 0 0
2.30
3.40
2.50
6 tháng
(2026-03-23) 		-0.50 -17.24% 2,747,600 0 0
2.30
3.40
2.50
12 tháng
(2025-09-23) 		-0.80 -25% 7,649,500 0 0
2.30
3.70
2.50
24 tháng
(2024-09-30) 		-0.40 -14.29% 20,116,606 0 0
2.30
4.70
2.50
36 tháng
(2023-10-04) 		-2.60 -52% 58,627,629 0 0
2.30
6.40
2.50
60 tháng
(2021-10-14) 		-4.81 -66.71% 361,821,522 -406,472 -0.9
2.30
14.70
2.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/01/2018
8.33
 464,670 8.83 8.83 8.31 21,850 130 0.2
26/01/2018
8.83
 939,040 9.49 9.49 8.83 1,600 0 0.0
25/01/2018
9.49
 2,210,510 10.20 10.20 9.49 215,000 0 2.0
22/01/2018
10.20
 910,960 9.60 10.25 9.40 0 200 0.0
19/01/2018
9.60
 404,040 9.90 10 9.60 0 0 0
18/01/2018
9.90
 526,590 9.72 9.90 9.30 0 4,000 0.0
17/01/2018
9.72
 1,116,970 10.45 10.45 9.72 170 200 0.0
16/01/2018
10.45
 661,390 10.70 10.70 10.40 2,800 160 0.0
15/01/2018
10.70
 593,910 11 11 10.50 10 0 0.0
12/01/2018
11
 1,140,830 11.30 11.55 10.80 300,150 0 3.3
11/01/2018
11.30
 377,170 11.50 11.55 11 1,110 0 0.0
10/01/2018
11.50
 2,119,520 10.80 11.55 11 10,030 10,000 0.0
09/01/2018
10.80
 1,138,900 10.80 11.25 10.60 30 0 0.0
08/01/2018
10.80
 821,590 10.80 11.05 10.50 100 0 0.0
05/01/2018
10.80
 740,320 11.05 11.10 10.60 0 0 0
04/01/2018
11.05
 1,844,350 10.35 11.05 10.70 0 350 0.0
03/01/2018
10.35
 703,430 9.96 10.45 9.99 0 0 0
02/01/2018
9.96
 772,300 10.30 10.80 9.85 8,500 0 0.1
29/12/2017
10.30
 748,910 10.60 11.05 10.30 0 0 0
28/12/2017
10.60
 932,270 10.65 11 10.10 50 0 0.0
27/12/2017
10.65
 1,507,230 10.10 10.80 10.25 4,000 0 0.0
26/12/2017
10.10
 1,250,500 9.45 10.10 9.50 0 0 0
25/12/2017
9.45
 887,910 8.91 9.50 8.75 0 0 0
22/12/2017
8.91
 368,500 9.16 9.27 8.70 0 0 0
21/12/2017
9.16
 587,440 9.08 9.60 8.90 2,000 0 0.0
20/12/2017
9.08
 1,614,120 8.49 9.08 8.56 0 0 0
19/12/2017
8.49
 795,360 8.12 8.51 8.12 0 0 0
18/12/2017
8.12
 657,310 7.59 8.12 7.68 0 0 0
15/12/2017
7.59
 150,230 7.45 7.77 7.40 0 0 0
14/12/2017
7.45
 105,110 7.50 7.50 7.32 0 0 0
13/12/2017
7.50
 319,380 7.20 7.70 7.13 0 0 0
12/12/2017
7.20
 127,770 7.01 7.40 6.95 300 0 0.0
11/12/2017
7.01
 205,160 7.39 7.39 7.01 0 19,910 -0.1
08/12/2017
7.39
 311,650 7.60 7.60 7.39 0 135,820 -1.0
07/12/2017
7.60
 254,410 7.75 7.76 7.60 0 94,270 -0.7
06/12/2017
7.75
 156,080 7.80 7.96 7.70 0 0 0
05/12/2017
7.80
 273,700 8.05 8.05 7.80 0 0 0
04/12/2017
8.05
 394,060 7.98 8.10 7.98 0 0 0
01/12/2017
7.98
 273,090 7.89 8.14 7.86 0 0 0
30/11/2017
7.89
 184,150 7.90 8.01 7.70 0 0 0
29/11/2017
7.90
 336,520 7.82 8 7.66 19,650 0 0.2
28/11/2017
7.82
 188,650 8.10 8.10 7.66 20,770 0 0.2
27/11/2017
8.10
 449,940 7.91 8.25 7.99 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc