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)
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
10/11/2020
1.42
 10,380 1.42 1.43 1.40 0 0 0
09/11/2020
1.42
 53,640 1.44 1.44 1.35 0 0 0
06/11/2020
1.44
 6,700 1.42 1.50 1.40 0 0 0
05/11/2020
1.42
 1,360 1.47 1.47 1.40 0 0 0
04/11/2020
1.47
 4,420 1.47 1.47 1.40 0 0 0
03/11/2020
1.47
 370 1.45 1.47 1.45 0 0 0
02/11/2020
1.45
 6,880 1.45 1.45 1.40 0 0 0
30/10/2020
1.45
 56,660 1.36 1.45 1.32 0 0 0
29/10/2020
1.36
 32,930 1.39 1.39 1.30 0 0 0
28/10/2020
1.39
 106,910 1.39 1.42 1.30 0 0 0
27/10/2020
1.39
 16,810 1.42 1.42 1.37 10 0 0
26/10/2020
1.42
 13,480 1.43 1.45 1.40 0 0 0
23/10/2020
1.43
 19,530 1.48 1.48 1.43 0 0 0
22/10/2020
1.48
 1,630 1.48 1.48 1.48 0 0 0
21/10/2020
1.48
 18,690 1.44 1.48 1.45 0 0 0
20/10/2020
1.44
 28,370 1.45 1.46 1.43 0 0 0
19/10/2020
1.45
 7,860 1.47 1.48 1.45 0 0 0
16/10/2020
1.47
 13,800 1.50 1.50 1.46 10 0 0.0
15/10/2020
1.50
 630,630 1.56 1.56 1.46 1,380 0 0.0
14/10/2020
1.56
 127,000 1.58 1.58 1.49 0 0 0
13/10/2020
1.58
 158,130 1.53 1.58 1.50 0 0 0
12/10/2020
1.53
 19,240 1.55 1.55 1.53 0 0 0
09/10/2020
1.55
 160,010 1.55 1.61 1.55 0 0 0
08/10/2020
1.55
 43,190 1.60 1.60 1.55 0 0 0
07/10/2020
1.60
 5,050 1.55 1.60 1.55 0 0 0
06/10/2020
1.55
 15,190 1.59 1.62 1.50 0 0 0
05/10/2020
1.59
 47,720 1.49 1.59 1.48 0 0 0
02/10/2020
1.49
 22,430 1.55 1.58 1.49 0 0 0
01/10/2020
1.55
 11,530 1.57 1.57 1.52 1,020 0 0.0
30/09/2020
1.57
 2,990 1.57 1.57 1.48 0 0 0
29/09/2020
1.57
 810 1.57 1.59 1.51 20 0 0.0
28/09/2020
1.57
 10,250 1.57 1.57 1.57 0 0 0
25/09/2020
1.57
 2,980 1.57 1.62 1.57 0 0 0
24/09/2020
1.57
 11,270 1.56 1.57 1.55 7,000 0 0.0
23/09/2020
1.56
 26,410 1.60 1.61 1.56 190 0 0.0
22/09/2020
1.60
 14,110 1.61 1.62 1.57 10 0 0
21/09/2020
1.61
 34,250 1.61 1.64 1.61 0 0 0
18/09/2020
1.61
 26,300 1.62 1.62 1.56 0 0 0
17/09/2020
1.62
 50,190 1.62 1.62 1.60 0 0 0
16/09/2020
1.62
 73,670 1.63 1.63 1.59 0 0 0
15/09/2020
1.63
 31,410 1.63 1.64 1.61 0 0 0
14/09/2020
1.63
 26,540 1.65 1.65 1.60 0 0 0
11/09/2020
1.65
 16,310 1.65 1.65 1.60 0 0 0
10/09/2020
1.65
 51,570 1.62 1.66 1.52 0 0 0
09/09/2020
1.62
 95,160 1.56 1.62 1.56 0 0 0
08/09/2020
1.56
 120,730 1.54 1.64 1.50 0 0 0
07/09/2020
1.54
 7,020 1.58 1.64 1.54 0 0 0
04/09/2020
1.58
 23,430 1.63 1.63 1.53 40 0 0.0
03/09/2020
1.63
 18,090 1.62 1.64 1.53 0 0 0
01/09/2020
1.62
 27,390 1.64 1.64 1.57 0 0 0
31/08/2020
1.64
 64,060 1.64 1.65 1.62 0 0 0
28/08/2020
1.64
 132,110 1.65 1.70 1.54 0 0 0
27/08/2020
1.65
 25,420 1.65 1.65 1.60 0 0 0
26/08/2020
1.65
 42,790 1.62 1.65 1.60 0 0 0
25/08/2020
1.62
 45,720 1.62 1.72 1.60 0 0 0
24/08/2020
1.62
 42,070 1.70 1.70 1.62 0 0 0
21/08/2020
1.70
 139,870 1.70 1.70 1.59 0 0 0
20/08/2020
1.70
 24,410 1.72 1.77 1.70 0 0 0
19/08/2020
1.72
 177,710 1.72 1.77 1.60 0 2,680 -0.0
18/08/2020
1.72
 258,350 1.61 1.72 1.65 0 0 0
17/08/2020
1.61
 29,090 1.51 1.61 1.61 0 0 0
14/08/2020
1.51
 88,470 1.42 1.51 1.45 0 0 0
13/08/2020
1.42
 74,390 1.33 1.42 1.33 0 0 0
12/08/2020
1.33
 20,400 1.35 1.35 1.29 0 3,500 -0.0
11/08/2020
1.35
 7,050 1.36 1.36 1.30 0 0 0
10/08/2020
1.36
 47,810 1.36 1.36 1.30 0 0 0
07/08/2020
1.36
 1,370 1.36 1.37 1.36 0 0 0
06/08/2020
1.36
 21,430 1.30 1.37 1.26 0 0 0
05/08/2020
1.30
 38,080 1.36 1.44 1.30 3,500 800 0.0
04/08/2020
1.36
 33,010 1.32 1.40 1.35 0 0 0
03/08/2020
1.32
 11,770 1.29 1.35 1.21 0 0 0
31/07/2020
1.29
 21,430 1.27 1.29 1.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |