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)
28/06/2016
10.73
 319,430 10.82 10.91 10.56 0 0 0
27/06/2016
10.82
 699,660 10.99 10.99 10.39 0 0 0
24/06/2016
10.99
 1,666,610 11.51 11.51 10.73 22,000 10,000 0.2
23/06/2016
11.51
 255,800 11.60 11.60 11.43 2,000 5,800 -0.1
22/06/2016
11.60
 398,270 11.51 11.77 11.51 0 4,000 -0.1
21/06/2016
11.51
 464,150 11.86 11.86 11.51 0 2,000 0.0
20/06/2016
11.86
 774,360 11.25 11.86 11.51 1,000 2,000 0.0
17/06/2016
11.25
 830,300 11.43 11.43 11.25 0 0 0
16/06/2016
11.43
 844,510 11.94 11.94 11.43 0 0 0
15/06/2016
11.94
 547,830 11.94 11.94 11.69 65,500 0 0.9
14/06/2016
11.94
 660,060 11.86 12.03 11.77 33,000 0 0.5
13/06/2016
11.86
 1,709,710 12.38 12.38 11.69 0 10,000 -0.1
10/06/2016
12.38
 1,246,780 12.72 12.72 12.29 0 5,000 -0.1
09/06/2016
12.72
 1,177,120 12.38 12.81 12.55 2,000 3,000 0.0
08/06/2016
12.38
 1,568,120 12.46 12.98 12.38 0 0 0
07/06/2016
12.46
 2,463,250 11.77 12.46 11.86 5,000 3,000 0.0
06/06/2016
11.77
 533,290 11.86 12.03 11.69 0 20,000 -0.3
03/06/2016
11.86
 702,900 11.86 12.12 11.77 0 35,000 -0.5
02/06/2016
11.86
 410,150 11.69 11.94 11.69 0 35,000 -0.5
01/06/2016
11.69
 624,730 11.94 12.03 11.69 0 20,000 -0.3
31/05/2016
11.94
 1,488,660 11.51 12.29 11.51 0 0 0
30/05/2016
11.51
 336,460 11.43 11.69 11.43 0 0 0
27/05/2016
11.43
 412,970 11.60 11.69 11.43 160 15,000 -0.2
26/05/2016: Cổ tức tiền mặt tỉ lệ: 3%
26/05/2016
11.60
 486,760 11.51 11.86 11.43 0 55,000 -0.7
25/05/2016
11.51
 885,110 11.43 11.77 11.51 23,000 0 0.3
24/05/2016
11.43
 921,950 11.09 11.51 11.17 25,300 0 0.3
23/05/2016
11.09
 442,460 11.51 11.51 11.09 0 5,000 -0.1
20/05/2016
11.51
 849,290 11.43 11.77 11.51 0 0 0
19/05/2016
11.43
 917,590 11.51 11.60 11.34 0 50,000 -0.7
18/05/2016
11.51
 1,858,550 11.60 12.02 11.51 93,000 0 1.3
17/05/2016
11.60
 1,998,330 11.00 11.68 11.34 70,400 0 1.0
16/05/2016
11.00
 1,094,680 10.83 11.26 10.83 50,000 0 0.7
13/05/2016
10.83
 669,770 10.67 11.00 10.58 0 0 0
12/05/2016
10.67
 382,720 10.67 10.92 10.67 0 0 0
11/05/2016
10.67
 207,980 10.58 10.83 10.58 0 0 0
10/05/2016
10.58
 380,760 10.75 10.75 10.50 0 0 0
09/05/2016
10.75
 275,490 10.67 10.83 10.67 0 0 0
06/05/2016
10.67
 512,430 11.00 11.09 10.67 4,200 0 0.1
05/05/2016
11.00
 329,490 10.92 11.09 10.92 4,100 0 0.1
04/05/2016
10.92
 398,280 11.17 11.17 10.75 0 10,000 -0.1
29/04/2016
11.17
 397,300 11.17 11.34 11.17 0 0 0
28/04/2016
11.17
 365,680 11.34 11.43 11.09 0 0 0
27/04/2016
11.34
 626,430 11.17 11.68 11.26 11,000 0 0.1
26/04/2016
11.17
 261,190 11.17 11.26 11.00 6,500 0 0.1
25/04/2016
11.17
 790,610 11.26 11.43 11.09 0 0 0
22/04/2016
11.26
 1,011,770 11.17 11.34 11.09 10,000 2,160 0.1
21/04/2016
11.17
 617,780 10.67 11.26 10.92 4,000 0 0.1
20/04/2016
10.67
 265,560 10.83 11.00 10.58 0 1,900 0.0
19/04/2016
10.83
 772,440 11.17 11.17 10.67 24,400 1,200 0.3
15/04/2016
11.17
 597,710 11.00 11.26 11.09 0 0 0
14/04/2016
11.00
 709,690 11.09 11.17 11.00 10,080 0 0.1
13/04/2016
11.09
 680,350 11.09 11.51 11.00 0 0 0
12/04/2016
11.09
 476,730 10.83 11.17 10.83 0 30,000 -0.4
11/04/2016
10.83
 726,660 10.67 11.00 10.83 0 0 0
08/04/2016
10.67
 248,050 10.50 10.67 10.33 0 0 0
07/04/2016
10.50
 481,840 10.41 10.92 10.50 0 0 0
06/04/2016
10.41
 533,960 9.73 10.41 10.16 1,200 2,310 0.0
05/04/2016
9.73
 252,090 9.73 9.82 9.48 0 15,000 -0.2
04/04/2016
9.73
 559,960 9.90 10.07 9.65 0 46,690 -0.5
01/04/2016
9.90
 759,310 10.33 10.41 9.73 0 20,000 -0.2
31/03/2016
10.33
 544,250 10.92 10.92 10.33 91,500 18,000 0.9
30/03/2016
10.92
 331,170 10.83 10.92 10.75 9,980 0 0.1
29/03/2016
10.83
 350,040 11.26 11.26 10.83 5,000 0 0.1
28/03/2016
11.26
 309,380 10.83 11.34 10.83 0 0 0
25/03/2016
10.83
 452,100 10.75 10.92 10.58 2,000 84,000 -1.0
24/03/2016
10.75
 954,920 11.34 11.34 10.75 0 0 0
23/03/2016
11.34
 257,810 11.26 11.34 11.09 30,000 0 0.4
22/03/2016
11.26
 787,760 11.17 11.51 11.00 61,020 2,000 0.8
21/03/2016
11.17
 649,880 11.51 11.51 11.17 0 12,690 -0.2
18/03/2016
11.51
 550,460 11.60 11.77 11.43 0 0 0
17/03/2016
11.60
 1,335,800 11.00 11.77 11.34 0 42,710 -0.6
16/03/2016
11.00
 655,910 11.00 11.17 10.83 0 100,000 -1.3
15/03/2016
11.00
 1,292,350 10.92 11.43 10.67 0 8,000 -0.1
14/03/2016
10.92
 1,822,550 10.24 10.92 10.33 1,000 0 0.0
11/03/2016
10.24
 582,050 10.16 10.41 10.07 20,000 0 0.2
10/03/2016
10.16
 633,780 9.99 10.41 10.07 8,000 0 0.1
09/03/2016
9.99
 424,040 10.24 10.24 9.99 18,000 10,000 0.1
08/03/2016
10.24
 1,241,540 10.16 10.67 10.16 0 55,000 -0.7
07/03/2016
10.16
 1,567,150 9.65 10.24 9.99 15,000 32,770 -0.2
04/03/2016
9.65
 394,140 9.73 9.90 9.65 0 0 0
03/03/2016
9.73
 488,660 9.73 9.99 9.65 0 0 0
02/03/2016
9.73
 522,520 9.73 9.90 9.65 0 0 0
01/03/2016
9.73
 365,940 9.73 9.90 9.65 0 0 0
29/02/2016
9.73
 300,790 9.82 9.90 9.57 0 0 0
26/02/2016
9.82
 301,970 9.57 9.82 9.65 0 0 0
25/02/2016
9.57
 297,210 9.73 10.07 9.57 50 0 0.0
24/02/2016
9.73
 535,430 9.99 9.99 9.65 30,000 0 0.3
23/02/2016
9.99
 904,670 9.99 10.41 9.90 49,400 0 0.6
22/02/2016
9.99
 357,510 9.73 9.99 9.73 20,000 15,000 0.1
19/02/2016
9.73
 711,970 9.73 10.07 9.48 0 100 0.0
18/02/2016
9.73
 1,144,710 9.14 9.73 9.31 0 100 0.0
17/02/2016
9.14
 238,580 9.40 9.40 9.14 40,050 0 0.4
16/02/2016
9.40
 475,270 9.06 9.40 9.14 34,500 0 0.4
15/02/2016
9.06
 175,680 9.23 9.23 8.89 40,000 0 0.4
05/02/2016
9.23
 150,190 9.23 9.23 9.06 0 0 0
04/02/2016
9.23
 185,110 8.89 9.31 9.06 10,000 0 0.1
03/02/2016
8.89
 240,280 8.97 8.97 8.46 0 0 0
02/02/2016
8.97
 437,770 9.40 9.40 8.89 270 0 0.0
01/02/2016
9.40
 577,540 9.65 9.73 9.31 30,000 0 0.3
29/01/2016
9.65
 1,391,860 9.06 9.65 9.23 130,000 100 1.4

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