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

1.50
-0.10
(-6.25%)
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
(2026-05-13) 		0 0% 21,300 0 0
1.40
1.60
1.50
2 tháng
(2026-04-13) 		0.10 6.67% 57,500 0 0
1.40
1.60
1.50
3 tháng
(2026-03-16) 		0 0% 158,800 0 0
1.40
1.60
1.50
6 tháng
(2025-12-15) 		0.20 14.29% 1,421,800 0 0
1.40
2.10
1.50
12 tháng
(2025-06-17) 		0 0% 3,446,000 21,600 0.0
1.30
2.10
1.50
24 tháng
(2024-06-24) 		-2.20 -57.89% 15,111,012 131,200 0.3
1.30
3.80
1.50
36 tháng
(2023-06-28) 		-3.60 -69.23% 43,936,143 172,200 0.4
1.30
5.90
1.50
60 tháng
(2021-07-08) 		-1 -38.46% 171,868,739 554,759 2.6
1.30
12
1.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/01/2022
8.90
 1,254,151 8 8.90 7.80 0 0 0
05/01/2022
8
 647,000 7.90 8.10 7.60 0 8,000 -0.1
04/01/2022
7.90
 408,200 7.90 8.10 7.70 0 0 0
31/12/2021
7.90
 725,223 8.10 8.20 7.20 0 0 0
30/12/2021
8.10
 454,466 8.30 8.70 8 0 0 0
29/12/2021
8.30
 494,600 8.10 8.50 7.90 0 0 0
28/12/2021
8.10
 999,171 7.60 8.40 7.50 8,000 0 0.1
27/12/2021
7.60
 681,846 7.50 7.80 7.50 0 0 0
24/12/2021
7.50
 844,813 7.20 7.80 7.30 0 0 0
23/12/2021
7.20
 875,679 7 7.30 6.90 0 6,500 -0.0
22/12/2021
7
 524,100 7.10 7.10 6.80 0 0 0
21/12/2021
7.10
 444,500 7.20 7.30 6.80 0 0 0
20/12/2021
7.20
 629,920 7.10 7.50 7 0 0 0
17/12/2021
7.10
 1,736,156 6.50 7.30 6.40 0 0 0
16/12/2021
6.50
 484,100 6.30 6.50 6.30 0 0 0
15/12/2021
6.30
 263,000 6.50 6.60 6.30 0 0 0
14/12/2021
6.50
 508,484 6.60 6.70 6.40 0 0 0
13/12/2021
6.60
 600,542 6.20 6.60 6.20 0 0 0
10/12/2021
6.20
 251,352 6.40 6.40 6.10 0 0 0
09/12/2021
6.40
 268,378 6.40 6.50 6.30 0 0 0
08/12/2021
6.40
 183,100 6.40 6.50 6.20 0 0 0
07/12/2021
6.40
 318,400 6.10 6.40 5.90 0 0 0
06/12/2021
6.10
 456,800 6.50 6.50 6 0 0 0
03/12/2021
6.50
 360,317 6.80 6.90 6.30 0 0 0
02/12/2021
6.80
 654,700 6.50 6.90 6.40 0 0 0
01/12/2021
6.50
 405,625 6.20 6.50 6 0 0 0
30/11/2021
6.20
 302,833 6.10 6.30 5.80 0 0 0
29/11/2021
6.10
 331,300 6.10 6.10 5.30 0 0 0
26/11/2021
6.10
 440,100 6.30 6.30 5.80 0 0 0
25/11/2021
6.30
 248,721 6.50 6.50 6.10 0 0 0
24/11/2021
6.50
 266,101 6 6.70 6 0 0 0
23/11/2021
6
 334,500 6.20 6.20 5.50 0 0 0
22/11/2021
6.20
 732,288 6.90 6.90 6.20 6,500 0 0.0
19/11/2021
6.90
 830,980 7.60 7.70 6.30 1,000 0 0.0
18/11/2021
7.60
 1,051,994 6.90 7.70 6.80 0 0 0
17/11/2021
6.90
 452,441 6.90 7 6.60 0 500 -0.0
16/11/2021
6.90
 709,407 7.10 7.30 6.60 0 0 0
15/11/2021
7.10
 1,408,000 6.60 7.40 6.50 0 0 0
12/11/2021
6.60
 399,407 6.40 6.80 6.30 0 0 0
11/11/2021
6.40
 421,900 6.60 6.70 6.10 0 0 0
10/11/2021
6.60
 1,675,900 5.80 6.60 5.70 0 0 0
09/11/2021
5.80
 355,300 6 6 5.70 0 0 0
08/11/2021
6
 294,481 5.80 6 5.70 0 0 0
05/11/2021
5.80
 289,334 5.60 5.80 5.40 0 0 0
04/11/2021
5.60
 489,000 5.70 5.90 5.40 0 0 0
03/11/2021
5.70
 742,818 6.10 6.20 5.50 0 0 0
02/11/2021
6.10
 633,970 6.10 6.10 5.80 0 100 -0.0
01/11/2021
6.10
 641,804 5.70 6.20 5.70 0 0 0
29/10/2021
5.70
 745,840 6.10 6.20 5.70 100 0 0.0
28/10/2021
6.10
 1,064,452 5.90 6.70 5.80 100 0 0.0
27/10/2021
5.90
 529,900 5.40 5.90 5.30 0 0 0
26/10/2021
5.40
 609,300 5 5.40 4.90 0 0 0
25/10/2021
5
 524,800 5 5.10 4.80 0 0 0
22/10/2021
5
 518,100 5.20 5.20 4.60 0 0 0
21/10/2021
5.20
 440,800 5.30 5.40 5.10 0 0 0
20/10/2021
5.30
 813,500 5.10 5.40 4.70 0 0 0
19/10/2021
5.10
 582,200 5.10 5.20 4.90 0 0 0
18/10/2021
5.10
 670,300 4.70 5.20 4.70 0 0 0
15/10/2021
4.70
 622,900 4.40 4.70 4.30 0 0 0
14/10/2021
4.40
 379,900 4.30 4.60 4.20 0 0 0
13/10/2021
4.30
 214,000 4.30 4.40 4.20 0 0 0
12/10/2021
4.30
 420,800 4.40 4.40 4.20 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |