CTCP Xây lắp Đường ống Bể chứa Dầu khí (pxt)

1.60
-0.10
(-5.88%)
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
(2026-02-11) 		-0.20 -10.53% 180,200 0 0
1.60
1.90
1.60
2 tháng
(2026-01-12) 		0.20 13.33% 1,017,000 0 0
1.50
2.10
1.60
3 tháng
(2025-12-15) 		0.30 21.43% 1,182,000 0 0
1.40
2.10
1.60
6 tháng
(2025-09-15) 		0.10 6.25% 1,737,500 0 0
1.30
2.10
1.60
12 tháng
(2025-03-18) 		-1.10 -39.29% 5,658,700 51,600 0.1
1.30
2.90
1.60
24 tháng
(2024-03-25) 		-2.40 -58.54% 21,442,922 109,600 0.2
1.30
4.70
1.60
36 tháng
(2023-03-29) 		-1.20 -41.38% 56,934,862 112,600 0.2
1.30
5.90
1.60
60 tháng
(2021-04-08) 		-1.48 -46.54% 197,123,541 453,659 2.3
1.30
12
1.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/07/2022
3.90
 29,900 3.90 3.90 3.80 0 0 0
28/07/2022
3.90
 64,600 3.80 4 3.80 0 0 0
27/07/2022
3.80
 11,500 3.90 3.90 3.70 0 0 0
26/07/2022
3.90
 52,200 3.80 3.90 3.80 0 0 0
25/07/2022
3.80
 20,100 4 4 3.80 0 0 0
22/07/2022
4
 59,600 3.90 4 3.80 0 0 0
21/07/2022
3.90
 39,300 4 4 3.90 200 0 0.0
20/07/2022
4
 82,800 3.90 4 3.80 0 0 0
19/07/2022
3.90
 26,300 3.80 3.90 3.70 0 0 0
18/07/2022
3.80
 49,300 3.80 4 3.80 0 0 0
15/07/2022
3.80
 79,100 3.80 3.90 3.80 0 0 0
14/07/2022
3.80
 43,900 3.90 3.90 3.70 0 0 0
13/07/2022
3.90
 36,600 3.90 4 3.80 0 0 0
12/07/2022
3.90
 56,500 3.90 4 3.70 0 0 0
11/07/2022
3.90
 22,500 3.90 3.90 3.70 0 0 0
08/07/2022
3.90
 47,400 3.90 4.10 3.80 10,000 0 0.0
07/07/2022
3.90
 48,800 3.70 4 3.70 0 0 0
06/07/2022
3.70
 67,400 4 4 3.60 0 0 0
05/07/2022
4
 32,900 4 4 3.70 0 0 0
04/07/2022
4
 34,300 3.90 4.10 3.80 10,000 0 0.0
01/07/2022
3.90
 158,800 3.90 4 3.60 0 0 0
30/06/2022
3.90
 41,200 4.10 4.20 3.80 0 0 0
29/06/2022
4.10
 70,400 4.20 4.30 4.10 0 0 0
28/06/2022
4.20
 72,400 4 4.20 4 0 0 0
27/06/2022
4
 64,100 4 4.10 3.90 0 0 0
24/06/2022
4
 36,600 4.20 4.20 3.90 0 0 0
23/06/2022
4.20
 40,900 4 4.20 3.90 0 0 0
22/06/2022
4
 139,800 3.50 4 3.60 0 0 0
21/06/2022
3.50
 121,600 3.70 3.80 3.30 0 0 0
20/06/2022
3.70
 129,943 4.40 4.70 3.70 0 0 0
17/06/2022
4.40
 42,800 4.60 4.60 4.10 0 0 0
16/06/2022
4.60
 86,800 4.40 4.80 4.40 0 0 0
15/06/2022
4.40
 130,900 4.80 4.90 4.30 0 0 0
14/06/2022
4.80
 75,600 4.70 4.90 4.70 0 0 0
13/06/2022
4.70
 137,207 5.20 5.20 4.70 10,000 0 0.0
10/06/2022
5.20
 87,700 5.40 5.50 5.20 0 0 0
09/06/2022
5.40
 74,100 5.50 5.50 5.20 0 0 0
08/06/2022
5.50
 37,810 5.40 5.50 5.40 0 0 0
07/06/2022
5.40
 100,200 5.30 5.40 5.10 0 0 0
06/06/2022
5.30
 106,400 5.50 5.60 5.30 0 0 0
03/06/2022
5.50
 142,200 5.40 5.60 5 0 2,500 -0.0
02/06/2022
5.40
 60,900 5.60 5.60 5.30 0 0 0
01/06/2022
5.60
 126,600 5.70 5.80 5.40 0 0 0
31/05/2022
5.70
 90,700 5.80 5.80 5.60 0 0 0
30/05/2022
5.80
 165,700 5.40 5.90 5.40 0 0 0
27/05/2022
5.40
 139,723 5.40 5.50 5.20 0 0 0
26/05/2022
5.40
 206,700 5.60 5.60 5.30 0 0 0
25/05/2022
5.60
 122,600 5.60 5.70 5.40 0 0 0
24/05/2022
5.60
 143,700 5.70 5.70 5.30 0 0 0
23/05/2022
5.70
 153,030 5.90 6 5.50 0 0 0
20/05/2022
5.90
 122,221 5.80 6 5.60 0 21 -0.0
19/05/2022
5.80
 140,900 5.80 6 5.20 0 0 0
18/05/2022
5.80
 110,448 6.10 6.10 5.80 0 0 0
17/05/2022
6.10
 199,105 5.60 6.20 5.50 0 0 0
16/05/2022
5.60
 176,503 5.10 5.70 5.30 0 0 0
13/05/2022
5.10
 143,774 5.20 5.40 4.70 0 0 0
12/05/2022
5.20
 104,400 5.70 6 5 0 0 0
11/05/2022
5.70
 208,449 5.50 5.70 5.30 0 0 0
10/05/2022
5.50
 276,179 5.10 5.70 4.40 0 0 0
09/05/2022
5.10
 248,000 5.80 5.80 5.10 0 200 -0.0
06/05/2022
5.80
 129,900 6.20 6.20 5.70 0 0 0
05/05/2022
6.20
 140,819 5.90 6.40 5.90 0 0 0
04/05/2022
5.90
 403,780 6.30 6.40 5.90 0 0 0
29/04/2022
6.30
 399,300 6.20 6.60 6.30 0 0 0
28/04/2022
6.20
 234,900 6 6.60 6 0 0 0
27/04/2022
6
 158,035 5.60 6 5.20 0 0 0
26/04/2022
5.60
 213,988 5.40 5.70 4.70 0 100 -0.0
25/04/2022
5.40
 575,972 4.70 5.40 4.80 0 1,300 -0.0
22/04/2022
4.70
 305,900 4.10 4.70 4 0 3,500 -0.0
21/04/2022
4.10
 376,500 4.70 4.70 4 0 0 0
20/04/2022
4.70
 466,078 5.30 5.30 4.60 0 0 0
19/04/2022
5.30
 270,900 6 6.20 5.30 0 0 0
18/04/2022
6
 360,500 6.80 6.80 5.90 26,000 13,800 0.1
15/04/2022
6.80
 271,000 7.10 7.20 6.70 0 0 0
14/04/2022
7.10
 149,100 7.10 7.40 7.10 0 0 0
13/04/2022
7.10
 123,200 6.90 7.20 6.80 0 0 0
12/04/2022
6.90
 364,700 8 8 6.80 0 2,200 -0.0
08/04/2022
8
 126,700 8.10 8.40 7.70 0 0 0
07/04/2022
8.10
 217,960 8.60 8.60 7.90 0 0 0
06/04/2022
8.60
 213,100 8.70 8.70 8.20 3,000 0 0.0
05/04/2022
8.70
 143,500 8.60 8.90 8.50 0 0 0
04/04/2022
8.60
 157,210 8.30 8.70 8.30 0 0 0
01/04/2022
8.30
 393,471 8.70 8.70 7.90 0 0 0
31/03/2022
8.70
 394,526 9.30 9.50 8.30 0 0 0
30/03/2022
9.30
 402,011 9.80 9.80 9.30 3,000 0 0.0
29/03/2022
9.80
 474,019 9.70 10 9.40 6,000 0 0.1
28/03/2022
9.70
 316,500 9.80 9.90 9.40 0 0 0
25/03/2022
9.80
 287,100 9.80 9.80 9.50 0 0 0
24/03/2022
9.80
 494,616 9.40 10.10 9.40 0 0 0
23/03/2022
9.40
 230,020 9.50 9.60 9.30 0 0 0
22/03/2022
9.50
 579,300 9.40 9.80 9.30 0 0 0
21/03/2022
9.40
 290,844 9.50 9.70 9.20 0 1,800 -0.0
18/03/2022
9.50
 398,910 9.20 9.70 9.20 0 1,400 -0.0
17/03/2022
9.20
 252,300 9.20 9.20 8.80 0 0 0
16/03/2022
9.20
 149,001 9.40 9.60 9 0 0 0
15/03/2022
9.40
 497,968 9.10 9.70 8.30 1,400 0 0.0
14/03/2022
9.10
 809,503 10.40 10.50 9.10 0 0 0
11/03/2022
10.40
 664,810 11.30 11.30 10.20 0 2,800 -0.0
10/03/2022
11.30
 538,380 12 12 10.50 0 0 0
09/03/2022
12
 943,621 10.90 12.40 10.60 0 35,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |