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

1.90
0
(0%)
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
(2025-12-29) 		0.50 35.71% 607,800 0 0
1.40
1.90
1.90
2 tháng
(2025-12-01) 		0.50 35.71% 672,900 0 0
1.40
1.90
1.90
3 tháng
(2025-10-30) 		0.50 35.71% 879,700 0 0
1.30
1.90
1.90
6 tháng
(2025-08-01) 		0.20 11.76% 1,914,500 30,000 0.0
1.30
1.90
1.90
12 tháng
(2025-02-03) 		-0.80 -29.63% 7,940,108 126,900 0.3
1.30
3.40
1.90
24 tháng
(2024-02-15) 		-1.70 -47.22% 23,629,402 24,800 -0.2
1.30
4.70
1.90
36 tháng
(2023-02-13) 		-1 -34.48% 58,380,404 113,400 0.2
1.30
5.90
1.90
60 tháng
(2021-02-23) 		-1 -34.48% 203,697,941 348,959 2.0
1.30
12
1.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2021
2.98
 583,800 2.79 2.98 2.80 0 0 0
06/04/2021
2.79
 250,300 2.80 2.80 2.70 100 0 0.0
05/04/2021
2.80
 323,800 2.82 2.82 2.77 0 0 0
02/04/2021
2.82
 288,300 2.78 2.85 2.78 0 0 0
01/04/2021
2.78
 133,900 2.80 2.87 2.77 0 0 0
31/03/2021
2.80
 335,900 2.78 2.88 2.74 0 0 0
30/03/2021
2.78
 93,200 2.85 2.85 2.77 0 0 0
29/03/2021
2.85
 131,400 2.67 2.85 2.70 100 0 0.0
26/03/2021
2.67
 104,900 2.73 2.73 2.58 0 0 0
25/03/2021
2.73
 224,400 2.75 2.80 2.70 0 0 0
24/03/2021
2.75
 137,300 2.81 2.82 2.70 0 0 0
23/03/2021
2.81
 151,600 2.78 2.85 2.77 0 0 0
22/03/2021
2.78
 216,200 2.80 2.85 2.75 0 0 0
19/03/2021
2.80
 147,100 2.86 2.87 2.80 0 0 0
18/03/2021
2.86
 128,300 2.90 2.90 2.84 0 0 0
17/03/2021
2.90
 195,700 2.90 2.95 2.80 0 0 0
16/03/2021
2.90
 236,900 2.90 3 2.83 0 0 0
15/03/2021
2.90
 222,300 2.84 2.94 2.80 0 0 0
12/03/2021
2.84
 195,700 2.83 2.87 2.79 0 0 0
11/03/2021
2.83
 154,700 2.93 3 2.83 0 0 0
10/03/2021
2.93
 276,100 3.10 3.10 2.89 0 0 0
09/03/2021
3.10
 444,000 2.91 3.10 3 0 0 0
08/03/2021
2.91
 577,900 2.72 2.91 2.80 0 105,000 -0.3
05/03/2021
2.72
 366,700 2.68 2.79 2.68 100 0 0.0
04/03/2021
2.68
 121,400 2.66 2.76 2.66 0 0 0
03/03/2021
2.66
 109,900 2.70 2.74 2.62 0 0 0
02/03/2021
2.70
 120,500 2.73 2.79 2.70 0 0 0
01/03/2021
2.73
 102,800 2.70 2.80 2.70 0 0 0
26/02/2021
2.70
 76,700 2.80 2.80 2.61 0 0 0
25/02/2021
2.80
 125,400 2.79 2.88 2.75 0 0 0
24/02/2021
2.79
 371,200 2.90 2.92 2.70 0 0 0
23/02/2021
2.90
 152,700 3 3.10 2.86 0 0 0
22/02/2021
3
 85,800 3 3.10 2.90 0 0 0
19/02/2021
3
 223,600 2.99 3.15 2.80 0 0 0
18/02/2021
2.99
 575,300 2.80 2.99 2.98 100 0 0.0
17/02/2021
2.80
 162,700 2.62 2.80 2.80 0 0 0
09/02/2021
2.62
 259,400 2.45 2.62 2.28 0 0 0
08/02/2021
2.45
 269,000 2.60 2.60 2.42 0 0 0
05/02/2021
2.60
 115,500 2.70 2.80 2.56 0 0 0
04/02/2021
2.70
 273,100 2.71 2.89 2.60 0 0 0
03/02/2021
2.71
 551,500 2.71 2.71 2.53 0 0 0
02/02/2021
2.71
 8,200 2.91 2.91 2.71 0 0 0
01/02/2021
2.91
 27,000 3.12 3.12 2.91 0 0 0
29/01/2021
3.12
 59,600 3.35 3.35 3.12 0 0 0
28/01/2021
3.35
 73,400 3.60 3.60 3.35 0 0 0
27/01/2021
3.60
 579,700 3.60 3.60 3.35 0 5,000 -0.0
26/01/2021
3.60
 1,114,300 3.46 3.70 3.22 0 0 0
25/01/2021
3.46
 213,300 3.24 3.46 3.45 0 0 0
22/01/2021
3.24
 371,400 3.03 3.24 3.24 16,500 0 0.1
21/01/2021
3.03
 1,021,900 2.84 3.03 3 0 0 0
20/01/2021
2.84
 467,300 2.66 2.84 2.59 0 0 0
19/01/2021
2.66
 1,043,300 2.66 2.84 2.53 0 0 0
18/01/2021
2.66
 199,500 2.49 2.66 2.66 0 0 0
15/01/2021
2.49
 396,400 2.33 2.49 2.38 0 0 0
14/01/2021
2.33
 711,700 2.28 2.43 2.15 21,000 0 0.1
13/01/2021
2.28
 293,500 2.14 2.28 2.27 10,000 0 0.0
12/01/2021
2.14
 296,000 2 2.14 2.10 200 0 0.0
11/01/2021
2
 212,000 1.87 2 1.95 0 0 0
08/01/2021
1.87
 522,500 1.75 1.87 1.80 0 0 0
07/01/2021
1.75
 199,700 1.65 1.75 1.66 0 0 0
06/01/2021
1.65
 125,700 1.65 1.69 1.65 0 5,300 -0.0
05/01/2021
1.65
 157,400 1.74 1.77 1.64 0 0 0
04/01/2021
1.74
 117,300 1.69 1.78 1.69 0 0 0
31/12/2020
1.69
 384,260 1.76 1.77 1.64 28,000 0 0.0
30/12/2020
1.76
 150,830 1.76 1.80 1.71 0 0 0
29/12/2020
1.76
 379,370 1.65 1.76 1.70 0 0 0
28/12/2020
1.65
 355,700 1.55 1.65 1.50 0 0 0
25/12/2020
1.55
 44,780 1.57 1.57 1.53 0 0 0
24/12/2020
1.57
 188,720 1.53 1.63 1.53 0 0 0
23/12/2020
1.53
 209,840 1.43 1.53 1.45 0 20,680 -0.0
22/12/2020
1.43
 57,320 1.42 1.43 1.40 0 0 0
21/12/2020
1.42
 53,640 1.38 1.43 1.40 0 0 0
18/12/2020
1.38
 41,630 1.41 1.42 1.38 0 0 0
17/12/2020
1.41
 26,350 1.41 1.41 1.38 0 0 0
16/12/2020
1.41
 24,570 1.37 1.41 1.37 0 0 0
15/12/2020
1.37
 20,040 1.41 1.41 1.36 0 0 0
14/12/2020
1.41
 31,430 1.43 1.43 1.36 0 0 0
11/12/2020
1.43
 18,710 1.40 1.44 1.40 0 0 0
10/12/2020
1.40
 19,430 1.41 1.42 1.40 0 0 0
09/12/2020
1.41
 80,600 1.37 1.41 1.35 11,000 0 0.0
08/12/2020
1.37
 55,460 1.44 1.44 1.37 0 0 0
07/12/2020
1.44
 11,970 1.45 1.53 1.44 0 0 0
04/12/2020
1.45
 18,280 1.47 1.47 1.39 0 0 0
03/12/2020
1.47
 52,910 1.46 1.48 1.46 0 0 0
02/12/2020
1.46
 22,570 1.40 1.48 1.35 0 0 0
01/12/2020
1.40
 7,750 1.39 1.40 1.34 0 0 0
30/11/2020
1.39
 21,890 1.39 1.43 1.31 0 0 0
27/11/2020
1.39
 69,270 1.40 1.40 1.33 0 0 0
26/11/2020
1.40
 55,430 1.47 1.47 1.37 0 0 0
25/11/2020
1.47
 30,430 1.46 1.48 1.38 0 0 0
24/11/2020
1.46
 23,350 1.47 1.48 1.40 0 0 0
23/11/2020
1.47
 53,620 1.50 1.50 1.45 0 0 0
20/11/2020
1.50
 48,100 1.50 1.58 1.50 0 0 0
19/11/2020
1.50
 172,800 1.42 1.51 1.45 0 0 0
18/11/2020
1.42
 138,060 1.39 1.46 1.39 0 0 0
17/11/2020
1.39
 36,740 1.40 1.40 1.31 0 0 0
16/11/2020
1.40
 7,490 1.40 1.42 1.34 0 0 0
13/11/2020
1.40
 7,910 1.40 1.41 1.33 0 0 0
12/11/2020
1.40
 35,550 1.42 1.42 1.34 0 0 0
11/11/2020
1.42
 3,090 1.42 1.42 1.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |