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)
20/05/2021
2.20
 202,600 2.19 2.20 2.12 0 30,700 -0.1
19/05/2021
2.19
 220,300 2.28 2.28 2.15 0 0 0
18/05/2021
2.28
 297,300 2.37 2.37 2.22 12,700 0 0.0
17/05/2021
2.37
 533,900 2.54 2.54 2.37 0 1,100 -0.0
14/05/2021
2.54
 761,800 2.48 2.65 2.48 0 0 0
13/05/2021
2.48
 284,500 2.32 2.48 2.48 0 0 0
12/05/2021
2.32
 361,100 2.17 2.32 2.30 6,100 0 0.0
11/05/2021
2.17
 382,600 2.03 2.17 1.89 500 0 0.0
10/05/2021
2.03
 331,400 2.05 2.05 1.91 66,600 900 0.1
07/05/2021
2.05
 367,200 2.18 2.18 2.03 0 13,000 -0.0
06/05/2021
2.18
 369,900 2.33 2.33 2.17 0 0 0
05/05/2021
2.33
 404,400 2.33 2.45 2.17 0 3,000 -0.0
04/05/2021
2.33
 322,100 2.50 2.50 2.33 1,000 15,000 -0.0
29/04/2021
2.50
 426,400 2.65 2.65 2.50 900 100 0.0
28/04/2021
2.65
 490,600 2.48 2.65 2.31 100 0 0.0
27/04/2021
2.48
 200,300 2.52 2.52 2.35 1,000 0 0.0
26/04/2021
2.52
 834,700 2.70 2.70 2.52 3,200 0 0.0
23/04/2021
2.70
 985,800 2.90 2.90 2.70 0 0 0
22/04/2021
2.90
 361,000 3.11 3.11 2.90 0 0 0
20/04/2021
3.11
 208,100 3.34 3.34 3.11 0 3,000 -0.0
19/04/2021
3.34
 327,100 3.59 3.59 3.34 0 0 0
16/04/2021
3.59
 1,203,300 3.85 3.85 3.59 0 0 0
15/04/2021
3.85
 288,600 3.60 3.85 3.85 0 0 0
14/04/2021
3.60
 826,800 3.55 3.60 3.33 1,500 4,500 -0.0
13/04/2021
3.55
 1,966,700 3.63 3.88 3.38 0 0 0
12/04/2021
3.63
 371,600 3.40 3.63 3.63 0 0 0
09/04/2021
3.40
 471,300 3.18 3.40 3.40 4,500 0 0.0
08/04/2021
3.18
 618,500 2.98 3.18 3.18 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |