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)
30/07/2020
1.27
 19,210 1.28 1.32 1.26 0 0 0
29/07/2020
1.28
 27,300 1.34 1.39 1.28 0 0 0
28/07/2020
1.34
 44,300 1.35 1.35 1.26 0 0 0
27/07/2020
1.35
 53,210 1.45 1.45 1.35 0 0 0
24/07/2020
1.45
 42,910 1.52 1.52 1.42 0 0 0
23/07/2020
1.52
 18,100 1.50 1.57 1.48 0 0 0
22/07/2020
1.50
 11,780 1.56 1.60 1.50 0 0 0
21/07/2020
1.56
 21,400 1.51 1.60 1.51 0 0 0
20/07/2020
1.51
 46,630 1.57 1.59 1.48 0 0 0
17/07/2020
1.57
 14,830 1.60 1.60 1.55 0 0 0
16/07/2020
1.60
 24,530 1.63 1.63 1.59 0 0 0
15/07/2020
1.63
 19,060 1.65 1.70 1.60 0 0 0
14/07/2020
1.65
 31,300 1.70 1.70 1.60 0 0 0
13/07/2020
1.70
 30,580 1.66 1.73 1.62 0 0 0
10/07/2020
1.66
 23,910 1.61 1.70 1.60 0 0 0
09/07/2020
1.61
 58,550 1.57 1.64 1.51 0 0 0
08/07/2020
1.57
 16,330 1.61 1.67 1.53 0 0 0
07/07/2020
1.61
 63,810 1.71 1.71 1.60 0 0 0
06/07/2020
1.71
 72,670 1.70 1.79 1.70 0 0 0
03/07/2020
1.70
 151,430 1.59 1.70 1.60 0 0 0
02/07/2020
1.59
 68,620 1.49 1.59 1.55 0 0 0
01/07/2020
1.49
 68,220 1.40 1.49 1.32 0 0 0
30/06/2020
1.40
 59,770 1.47 1.50 1.37 0 0 0
29/06/2020
1.47
 108,870 1.57 1.63 1.47 0 0 0
26/06/2020
1.57
 57,840 1.65 1.73 1.55 0 0 0
25/06/2020
1.65
 191,540 1.77 1.77 1.65 16,000 0 0.0
24/06/2020
1.77
 88,950 1.90 1.92 1.77 0 0 0
23/06/2020
1.90
 141,600 1.90 2 1.77 0 0 0
22/06/2020
1.90
 482,620 1.90 2.02 1.77 0 0 0
19/06/2020
1.90
 73,970 2.04 2.04 1.90 0 0 0
18/06/2020
2.04
 60,500 2.19 2.19 2.04 0 0 0
17/06/2020
2.19
 215,410 2.35 2.50 2.19 300 0 0.0
16/06/2020
2.35
 100,950 2.20 2.35 2.35 0 0 0
15/06/2020
2.20
 362,180 2.06 2.20 2.20 500 0 0.0
12/06/2020
2.06
 514,440 1.93 2.06 1.82 0 0 0
11/06/2020
1.93
 45,700 1.81 1.93 1.93 0 0 0
10/06/2020
1.81
 157,050 1.70 1.81 1.81 0 0 0
09/06/2020
1.70
 180,510 1.59 1.70 1.70 0 0 0
08/06/2020
1.59
 233,830 1.49 1.59 1.59 0 37,240 -0.1
05/06/2020
1.49
 24,660 1.40 1.49 1.49 0 0 0
04/06/2020
1.40
 18,520 1.31 1.40 1.40 0 0 0
03/06/2020
1.31
 65,240 1.23 1.31 1.28 0 0 0
02/06/2020
1.23
 310,820 1.15 1.23 1.15 0 0 0
01/06/2020
1.15
 18,070 1.17 1.22 1.09 0 0 0
29/05/2020
1.17
 8,480 1.16 1.17 1.16 0 0 0
28/05/2020
1.16
 6,970 1.18 1.18 1.16 0 0 0
27/05/2020
1.18
 57,400 1.13 1.18 1.16 0 0 0
26/05/2020
1.13
 95,500 1.13 1.13 1.12 0 0 0
25/05/2020
1.13
 37,040 1.13 1.13 1.10 0 0 0
22/05/2020
1.13
 50 1.13 1.14 1.06 0 0 0
21/05/2020
1.13
 1,530 1.15 1.15 1.13 0 0 0
20/05/2020
1.15
 23,710 1.11 1.15 1.04 0 0 0
19/05/2020
1.11
 15,010 1.17 1.17 1.09 0 0 0
18/05/2020
1.17
 4,650 1.18 1.18 1.10 0 0 0
15/05/2020
1.18
 24,230 1.17 1.18 1.09 0 0 0
14/05/2020
1.17
 7,130 1.15 1.17 1.10 0 0 0
13/05/2020
1.15
 104,330 1.10 1.17 1.10 0 0 0
12/05/2020
1.10
 63,660 1.06 1.13 1.06 0 0 0
11/05/2020
1.06
 10,140 1.06 1.06 1.02 0 0 0
08/05/2020
1.06
 20,450 1.02 1.06 1.02 0 0 0
07/05/2020
1.02
 7,740 1.06 1.06 1.02 0 0 0
06/05/2020
1.06
 21,020 1.05 1.06 1.05 0 0 0
05/05/2020
1.05
 8,330 1.06 1.06 1.05 0 0 0
04/05/2020
1.06
 9,150 1.04 1.07 1.04 0 0 0
29/04/2020
1.04
 56,780 1 1.05 1 0 0 0
28/04/2020
1
 20,800 1.01 1.03 1 0 0 0
27/04/2020
1.01
 2,160 1.01 1.06 1.01 0 0 0
24/04/2020
1.01
 6,280 1.05 1.07 1 0 0 0
23/04/2020
1.05
 8,930 1.03 1.09 1.05 0 0 0
22/04/2020
1.03
 12,260 1 1.03 0.93 0 0 0
21/04/2020
1
 15,230 1.05 1.05 1 0 0 0
20/04/2020
1.05
 51,140 1.05 1.08 1.04 0 0 0
17/04/2020
1.05
 16,890 1.09 1.09 1.03 0 0 0
16/04/2020
1.09
 4,360 1.10 1.10 1.05 0 0 0
15/04/2020
1.10
 31,500 1.14 1.14 1.09 0 0 0
14/04/2020
1.14
 24,760 1.12 1.18 1.12 0 0 0
13/04/2020
1.12
 63,310 1.05 1.12 1.02 0 0 0
10/04/2020
1.05
 251,260 1.12 1.12 1.05 0 0 0
09/04/2020
1.12
 24,160 1.20 1.20 1.12 0 0 0
08/04/2020
1.20
 12,030 1.28 1.28 1.20 0 0 0
07/04/2020
1.28
 41,720 1.24 1.32 1.16 0 0 0
06/04/2020
1.24
 178,560 1.16 1.24 1.08 0 0 0
03/04/2020
1.16
 232,530 1.09 1.16 1.16 0 0 0
01/04/2020
1.09
 47,690 1.02 1.09 1.06 0 0 0
31/03/2020
1.02
 51,680 1.05 1.12 1.02 0 0 0
30/03/2020
1.05
 124,500 1.05 1.06 1 0 0 0
27/03/2020
1.05
 28,820 1.09 1.09 1.03 0 0 0
26/03/2020
1.09
 85,910 1.09 1.10 1.02 0 0 0
25/03/2020
1.09
 5,180 1.10 1.10 1.04 0 0 0
24/03/2020
1.10
 5,970 1.10 1.10 1.03 0 0 0
23/03/2020
1.10
 38,950 1.06 1.12 1 0 0 0
20/03/2020
1.06
 10,100 1.12 1.19 1.06 0 0 0
19/03/2020
1.12
 17,220 1.10 1.17 1.04 0 80 -0
18/03/2020
1.10
 4,070 1.12 1.14 1.10 0 0 0
17/03/2020
1.12
 620 1.12 1.14 1.05 0 0 0
16/03/2020
1.12
 3,160 1.05 1.12 1 0 0 0
13/03/2020
1.05
 57,640 1.12 1.18 1.05 0 32,350 -0.0
12/03/2020
1.12
 20,360 1.20 1.20 1.12 0 360 -0.0
11/03/2020
1.20
 1,060 1.22 1.23 1.20 0 0 0
10/03/2020
1.22
 10,680 1.15 1.22 1.07 0 70 -0.0

Chính sách bảo mật | Điều khoản sử dụng |