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)
15/04/2015
14.70
 1,288,430 13.78 14.70 14.06 11,650 25,000 -0.3
14/04/2015
13.78
 377,820 13.78 13.99 13.71 0 0 0
13/04/2015
13.78
 184,780 13.78 13.99 13.71 0 0 0
10/04/2015
13.78
 182,730 13.85 14.06 13.78 0 0 0
09/04/2015
13.85
 391,620 13.78 14.13 13.57 7,100 0 0.1
08/04/2015
13.78
 430,400 13.64 13.92 13.78 5,000 0 0.1
07/04/2015
13.64
 238,900 13.43 13.78 13.43 0 0 0
06/04/2015
13.43
 240,230 13.57 13.64 13.36 200 0 0.0
03/04/2015
13.57
 155,700 13.43 13.57 13.36 13,000 0 0.2
02/04/2015
13.43
 477,570 13.21 13.50 13.14 0 0 0
01/04/2015
13.21
 800,790 14.20 14.20 13.21 0 119,630 -2.3
31/03/2015
14.20
 384,360 13.99 14.27 14.06 0 102,460 -2.1
30/03/2015
13.99
 315,390 14.42 14.56 13.99 0 0 0
27/03/2015
14.42
 386,670 14.70 15.05 14.42 0 0 0
26/03/2015
14.70
 397,070 14.49 14.84 14.49 0 0 0
25/03/2015
14.49
 301,320 14.56 14.84 14.49 0 0 0
24/03/2015
14.56
 509,260 14.63 14.70 14.34 0 0 0
23/03/2015
14.63
 546,750 14.70 15.05 14.63 1,200 1,990 0.0
20/03/2015
14.70
 113,270 14.70 14.84 14.70 0 0 0
19/03/2015
14.70
 231,940 14.70 15.12 14.70 0 0 0
18/03/2015
14.70
 507,450 14.98 15.05 14.70 0 0 0
17/03/2015
14.98
 208,260 15.05 15.19 14.91 0 5,000 -0.1
16/03/2015
15.05
 555,480 15.55 15.55 15.05 0 0 0
13/03/2015
15.55
 386,010 15.62 15.83 15.55 0 2,000 0.0
12/03/2015
15.62
 413,300 15.83 16.25 15.62 0 0 0
11/03/2015
15.83
 910,670 15.83 15.90 15.48 0 2,000 0.0
10/03/2015
15.83
 581,680 15.83 16.04 15.76 0 0 0
09/03/2015
15.83
 651,970 16.39 16.39 15.69 0 8,800 -0.2
06/03/2015
16.39
 717,900 16.18 16.61 16.11 5,000 0 0.1
05/03/2015
16.18
 2,035,310 15.26 16.32 15.55 2,000 0 0.0
04/03/2015
15.26
 622,350 14.84 15.40 15.05 5,000 0 0.1
03/03/2015
14.84
 408,320 14.77 14.98 14.70 0 0 0
02/03/2015
14.77
 256,860 15.12 15.12 14.70 0 0 0
27/02/2015
15.12
 410,660 15.19 15.26 14.98 0 0 0
26/02/2015
15.19
 1,001,840 14.27 15.19 14.20 197,700 7,500 4.0
25/02/2015
14.27
 428,110 14.49 14.63 14.27 1,000 2,000 0.0
24/02/2015
14.49
 127,880 14.56 14.70 14.49 0 0 0
13/02/2015
14.56
 305,330 14.42 14.77 14.56 0 0 0
12/02/2015
14.42
 285,450 14.42 14.63 14.27 5,800 0 0.1
11/02/2015
14.42
 581,360 14.42 14.42 14.06 0 0 0
10/02/2015
14.42
 237,020 14.49 14.63 14.34 1,500 0 0.0
09/02/2015
14.49
 308,710 14.91 15.12 14.49 0 5,000 -0.1
06/02/2015
14.91
 169,770 14.77 15.05 14.84 0 0 0
05/02/2015
14.77
 451,520 15.05 15.05 14.70 0 0 0
04/02/2015
15.05
 352,670 14.77 15.12 14.84 0 0 0
03/02/2015
14.77
 505,290 14.63 15.26 14.77 6,000 4,820 0.0
02/02/2015
14.63
 340,590 14.84 15.26 14.63 0 0 0
30/01/2015
14.84
 325,750 15.12 15.33 14.84 0 5,000 -0.1
29/01/2015
15.12
 465,610 15.33 15.40 15.05 2,000 1,500 0.0
28/01/2015
15.33
 477,700 15.48 15.62 15.26 29,000 0 0.6
27/01/2015
15.48
 855,820 15.62 15.90 15.33 0 5,000 -0.1
26/01/2015
15.62
 532,000 15.76 15.90 15.62 5,000 0 0.1
23/01/2015
15.76
 497,370 15.62 15.97 15.69 500 0 0.0
22/01/2015
15.62
 371,280 15.62 15.97 15.62 0 0 0
21/01/2015
15.62
 344,150 15.90 16.04 15.62 0 0 0
20/01/2015
15.90
 362,840 15.97 16.04 15.76 0 0 0
19/01/2015
15.97
 462,190 15.97 16.39 15.83 5,000 0 0.1
16/01/2015
15.97
 512,900 16.11 16.25 15.90 4,820 0 0.1
15/01/2015
16.11
 1,134,340 15.76 16.61 15.97 1,000 0 0.0
14/01/2015
15.76
 383,290 15.33 15.76 15.26 0 3,000 -0.1
13/01/2015
15.33
 769,490 15.76 15.76 15.33 0 0 0
12/01/2015
15.76
 723,270 16.46 16.46 15.76 0 0 0
09/01/2015
16.46
 1,176,880 15.90 16.75 15.90 0 0 0
08/01/2015
15.90
 852,280 15.83 16.32 15.83 3,000 0 0.1
07/01/2015
15.83
 1,125,320 15.19 16.11 14.91 0 0 0
06/01/2015
15.19
 764,680 15.55 15.55 14.77 0 0 0
05/01/2015
15.55
 659,340 16.11 16.11 15.55 0 2,300 -0.1
31/12/2014
16.11
 683,130 15.33 16.39 15.05 0 0 0
30/12/2014
15.33
 993,960 14.98 15.33 14.13 0 0 0
29/12/2014
14.98
 512,510 15.83 15.97 14.98 0 2,060 0.0
26/12/2014
15.83
 588,410 15.90 16.32 15.40 0 0 0
25/12/2014
15.90
 623,780 16.61 16.61 15.90 0 0 0
24/12/2014
16.61
 721,980 16.39 17.03 16.54 1,000 0 0.0
23/12/2014
16.39
 993,420 16.61 16.96 16.11 0 0 0
22/12/2014
16.61
 1,064,130 15.55 16.61 15.76 2,300 0 0.1
19/12/2014
15.55
 1,350,180 15.26 16.25 15.19 100 0 0.0
18/12/2014
15.26
 772,630 14.27 15.26 14.77 0 0 0
17/12/2014
14.27
 1,499,660 15.33 15.83 14.27 0 0 0
16/12/2014
15.33
 823,560 16.46 16.46 15.33 0 500 0.0
15/12/2014
16.46
 564,810 16.82 17.10 16.39 0 0 0
12/12/2014
16.82
 514,770 16.54 17.03 16.32 0 0 0
11/12/2014
16.54
 602,850 17.67 17.67 16.54 0 0 0
10/12/2014
17.67
 1,464,180 17.03 17.67 15.90 0 0 0
09/12/2014
17.03
 1,092,940 18.30 18.30 17.03 0 7,500 -0.2
08/12/2014
18.30
 1,556,270 19.64 19.64 18.30 0 0 0
05/12/2014
19.64
 1,007,520 20.56 20.63 19.64 0 0 0
04/12/2014
20.56
 494,120 21.06 21.06 20.56 0 2,000 -0.1
03/12/2014
21.06
 531,960 21.13 21.27 20.78 0 0 0
02/12/2014: Cổ tức tiền mặt tỉ lệ: 10%
02/12/2014
21.13
 521,210 20.49 21.69 20.99 0 0 0
01/12/2014
20.49
 521,130 20.77 21.38 20.49 0 0 0
28/11/2014
20.77
 998,840 21.59 21.59 20.63 0 0 0
27/11/2014
21.59
 718,360 21.59 21.72 20.77 0 0 0
26/11/2014
21.59
 832,610 22.41 22.47 21.38 0 0 0
25/11/2014
22.41
 227,100 22.13 22.54 22.13 0 5,000 -0.2
24/11/2014
22.13
 568,960 22.82 22.82 22.13 0 0 0
21/11/2014
22.82
 406,440 23.57 23.70 22.75 0 0 0
20/11/2014
23.57
 437,820 22.95 23.57 22.88 0 300 0.0
19/11/2014
22.95
 967,590 23.23 23.36 22.68 0 0 0
18/11/2014
23.23
 746,290 23.91 23.98 23.23 0 0 0
17/11/2014
23.91
 745,980 23.77 24.25 23.84 0 0 0

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