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)
11/10/2021
4.40
 308,100 4.50 4.60 4.20 0 1,100 -0.0
08/10/2021
4.50
 290,300 4.50 4.60 4.30 0 0 0
07/10/2021
4.50
 192,700 4.70 4.70 3.80 0 0 0
06/10/2021
4.70
 411,200 4.40 4.70 4.30 0 0 0
05/10/2021
4.40
 525,223 4.70 4.70 4 0 2,000 -0.0
04/10/2021
4.70
 411,723 4.80 5 4.40 0 0 0
01/10/2021
4.80
 1,017,700 5.50 5.80 4.70 35,500 0 0.2
30/09/2021
5.50
 297,530 4.80 5.50 5.10 0 0 0
29/09/2021
4.80
 303,170 4.50 4.80 4.30 0 200 -0.0
28/09/2021
4.50
 1,996,980 4.60 4.90 4 0 5,100 -0.0
27/09/2021
4.60
 126,600 5.30 5.30 4.60 0 0 0
24/09/2021
5.30
 376,517 5.50 5.80 5.30 0 0 0
23/09/2021
5.50
 2,127,096 6.40 7.30 5.50 1,200 1,100 0.0
22/09/2021
6.40
 82,496 5.70 6.40 6.20 0 0 0
21/09/2021
5.70
 1,818,689 5 5.70 5 2,000 0 0.0
20/09/2021
5
 526,769 4.40 5 4.80 100 0 0.0
17/09/2021
4.40
 392,881 4 4.40 4.20 0 0 0
16/09/2021
4
 2,808,725 3.50 4 3.30 1,000 0 0.0
15/09/2021
3.50
 384,100 3.10 3.50 3.50 0 0 0
14/09/2021
3.10
 618,490 2.80 3.10 2.80 0 0 0
13/09/2021
2.80
 1,099,700 2.60 2.80 2.50 0 300 -0.0
10/09/2021
2.60
 121,354 2.60 2.60 2.50 0 0 0
09/09/2021
2.60
 268,700 2.50 2.60 2.40 0 0 0
08/09/2021
2.50
 346,250 2.50 2.50 2.30 0 0 0
07/09/2021
2.50
 421,900 2.70 2.70 2.40 300 0 0.0
06/09/2021
2.70
 324,800 2.70 2.80 2.60 0 0 0
01/09/2021
2.70
 442,700 2.50 2.70 2.50 0 100 -0.0
31/08/2021
2.50
 1,014,001 2.30 2.50 2.20 0 0 0
30/08/2021
2.30
 54,000 2.20 2.30 2.20 0 0 0
27/08/2021
2.20
 33,200 2.30 2.30 2.20 100 0 0.0
26/08/2021
2.30
 120,700 2.30 2.30 2.20 0 0 0
25/08/2021
2.30
 146,762 2.20 2.30 2.10 0 0 0
24/08/2021
2.20
 159,301 2.30 2.30 2.10 0 0 0
23/08/2021
2.30
 236,422 2.20 2.30 2.10 0 0 0
20/08/2021
2.20
 346,600 2.20 2.30 2.20 0 0 0
19/08/2021
2.20
 42,200 2.30 2.30 2.20 0 0 0
18/08/2021
2.30
 149,700 2.20 2.30 2.20 0 0 0
17/08/2021
2.20
 118,200 2.20 2.30 2.20 0 0 0
16/08/2021
2.20
 99,800 2.30 2.30 2.20 0 0 0
13/08/2021
2.30
 180,408 2.30 2.30 2.20 0 0 0
12/08/2021
2.30
 51,300 2.30 2.30 2.20 0 0 0
11/08/2021
2.30
 123,105 2.30 2.40 2.20 0 0 0
10/08/2021
2.30
 174,600 2.20 2.40 2.20 0 0 0
09/08/2021
2.20
 77,814 2.30 2.30 2.20 0 0 0
06/08/2021
2.30
 139,700 2.40 2.40 2.20 0 0 0
05/08/2021
2.40
 334,300 2.30 2.40 2.10 0 0 0
04/08/2021
2.30
 183,100 2.20 2.30 2.10 0 0 0
03/08/2021
2.20
 43,900 2.20 2.20 2.10 0 0 0
02/08/2021
2.20
 128,100 2.20 2.20 2.10 0 0 0
30/07/2021
2.20
 59,800 2.20 2.20 2.10 0 0 0
29/07/2021
2.20
 82,700 2.10 2.20 2.10 0 0 0
28/07/2021
2.10
 189,100 2.30 2.30 2.10 0 0 0
27/07/2021
2.30
 135,600 2.30 2.30 2.20 0 0 0
26/07/2021
2.30
 108,366 2.30 2.30 2.10 0 0 0
23/07/2021
2.30
 77,264 2.20 2.30 2.20 0 0 0
22/07/2021
2.20
 56,830 2.10 2.30 2.10 0 0 0
21/07/2021
2.10
 147,600 2.30 2.30 2 0 0 0
20/07/2021
2.30
 103,600 2.20 2.30 2 0 0 0
19/07/2021
2.20
 283,100 2.50 2.50 2.10 0 0 0
16/07/2021
2.50
 152,900 2.50 2.50 2.30 0 0 0
15/07/2021
2.50
 119,100 2.50 2.50 2.30 100 0 0.0
14/07/2021
2.50
 85,700 2.40 2.50 2.30 0 0 0
13/07/2021
2.40
 161,438 2.30 2.50 2.20 0 0 0
12/07/2021
2.30
 294,717 2.60 2.60 2.20 0 0 0
09/07/2021
2.60
 148,925 2.60 2.60 2.40 0 0 0
08/07/2021
2.60
 122,733 2.50 2.60 2.50 0 0 0
07/07/2021
2.50
 200,900 2.50 2.60 2.40 0 0 0
06/07/2021
2.50
 270,010 2.50 2.70 2.50 0 0 0
05/07/2021
2.50
 147,900 2.70 2.70 2.50 0 0 0
02/07/2021
2.70
 305,031 2.60 2.70 2.50 0 0 0
01/07/2021
2.60
 197,865 2.70 2.70 2.60 0 0 0
30/06/2021
2.70
 229,640 2.80 2.80 2.60 0 0 0
29/06/2021
2.80
 186,418 2.80 2.80 2.70 0 0 0
28/06/2021
2.80
 381,041 2.80 2.80 2.70 0 0 0
25/06/2021
2.80
 298,760 2.80 2.90 2.70 0 0 0
24/06/2021
2.80
 308,140 3 3 2.70 0 0 0
23/06/2021
3
 832,056 2.90 3.10 2.90 0 0 0
22/06/2021
2.90
 974,291 2.70 2.90 2.60 100 0 0.0
21/06/2021
2.70
 435,500 2.70 2.70 2.50 0 0 0
18/06/2021
2.70
 501,680 2.60 2.70 2.50 0 78,700 -0.2
17/06/2021
2.60
 224,300 2.60 2.70 2.50 0 0 0
16/06/2021
2.60
 303,618 2.60 2.80 2.40 0 7,000 -0.0
15/06/2021
2.60
 672,172 2.90 2.90 2.40 0 0 0
14/06/2021
2.90
 677,701 2.90 3 2.60 0 1,400 -0.0
11/06/2021
2.90
 1,002,739 2.80 3.20 2.70 16,000 0 0.1
10/06/2021
2.80
 1,140,780 2.60 2.80 2.60 0 1,300 -0.0
09/06/2021
2.60
 965,900 2.20 3 2.20 400 5,500 -0.0
08/06/2021
2.20
 0 2.20 2.20 2.20 0 0 0
07/06/2021
2.20
 0 2.20 2.20 2.20 0 0 0
04/06/2021
2.20
 0 2.20 2.20 2.20 0 0 0
03/06/2021
2.20
 0 2.20 2.20 2.20 0 0 0
02/06/2021
2.20
 0 2.20 2.20 2.20 0 0 0
01/06/2021
2.20
 1,920 2.20 2.25 2.11 0 0 0
31/05/2021
2.20
 1,920 2.20 2.25 2.11 0 0 0
28/05/2021
2.20
 1,920 2.20 2.25 2.11 0 0 0
27/05/2021
2.20
 87,600 2.19 2.25 2.11 0 0 0
26/05/2021
2.19
 133,200 2.25 2.25 2.10 0 0 0
25/05/2021
2.25
 153,700 2.33 2.33 2.22 0 0 0
24/05/2021
2.33
 135,900 2.35 2.35 2.22 0 0 0
21/05/2021
2.35
 302,100 2.20 2.35 2.10 100 50,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |