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)
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
09/03/2020
1.15
 190 1.23 1.23 1.15 0 0 0
06/03/2020
1.23
 21,660 1.15 1.23 1.15 0 0 0
05/03/2020
1.15
 40,200 1.13 1.20 1.09 0 0 0
04/03/2020
1.13
 2,310 1.14 1.14 1.07 0 0 0
03/03/2020
1.14
 17,330 1.21 1.21 1.13 0 0 0
02/03/2020
1.21
 10,650 1.15 1.21 1.07 0 0 0
28/02/2020
1.15
 530 1.23 1.23 1.15 0 0 0
27/02/2020
1.23
 7,050 1.16 1.23 1.15 0 0 0
26/02/2020
1.16
 2,040 1.10 1.16 1.05 0 0 0
25/02/2020
1.10
 9,020 1.04 1.10 1.05 0 0 0
24/02/2020
1.04
 80,030 1.11 1.17 1.04 0 0 0
21/02/2020
1.11
 4,960 1.19 1.19 1.11 0 0 0
20/02/2020
1.19
 5,310 1.21 1.21 1.19 0 0 0
19/02/2020
1.21
 100 1.23 1.23 1.21 0 0 0
18/02/2020
1.23
 0 1.23 1.23 1.23 0 0 0
17/02/2020
1.23
 4,710 1.15 1.23 1.15 0 0 0
14/02/2020
1.15
 11,210 1.15 1.15 1.15 0 0 0
13/02/2020
1.15
 40 1.14 1.15 1.08 0 0 0
12/02/2020
1.14
 1,100 1.19 1.19 1.12 0 0 0
11/02/2020
1.19
 80 1.19 1.19 1.11 0 0 0
10/02/2020
1.19
 10,770 1.19 1.19 1.11 0 0 0
07/02/2020
1.19
 2,540 1.19 1.19 1.11 0 0 0
06/02/2020
1.19
 16,170 1.12 1.19 1.13 0 14,960 -0.0
05/02/2020
1.12
 500 1.19 1.19 1.12 0 0 0
04/02/2020
1.19
 2,810 1.12 1.19 1.18 0 0 0
03/02/2020
1.12
 15,510 1.12 1.12 1.05 0 0 0
31/01/2020
1.12
 11,900 1.20 1.23 1.12 0 0 0
30/01/2020
1.20
 0 1.20 1.20 1.20 0 0 0
22/01/2020
1.20
 1,010 1.21 1.21 1.17 0 0 0
21/01/2020
1.21
 1,460 1.23 1.23 1.15 0 0 0
20/01/2020
1.23
 50 1.20 1.23 1.23 0 0 0
17/01/2020
1.20
 200 1.20 1.20 1.20 0 200 -0.0
16/01/2020
1.20
 10 1.20 1.20 1.20 0 10 -0
15/01/2020
1.20
 108,000 1.20 1.25 1.12 0 0 0
14/01/2020
1.20
 1,020 1.24 1.24 1.20 0 0 0
13/01/2020
1.24
 3,500 1.24 1.26 1.20 0 0 0
10/01/2020
1.24
 2,360 1.20 1.26 1.20 0 0 0
09/01/2020
1.20
 1,180 1.20 1.26 1.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |