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)
10/04/2019
1.70
 2,600 1.70 1.70 1.65 0 0 0
09/04/2019
1.70
 5,470 1.69 1.78 1.60 0 0 0
08/04/2019
1.69
 62,090 1.68 1.75 1.68 0 4,090 -0.0
05/04/2019
1.68
 5,520 1.68 1.68 1.68 0 0 0
04/04/2019
1.68
 1,640 1.60 1.69 1.60 0 0 0
03/04/2019
1.60
 8,460 1.67 1.70 1.60 0 0 0
02/04/2019
1.67
 4,260 1.69 1.70 1.67 0 0 0
01/04/2019
1.69
 7,820 1.68 1.70 1.69 0 0 0
29/03/2019
1.68
 4,880 1.68 1.70 1.61 0 0 0
28/03/2019
1.68
 730 1.68 1.68 1.60 0 0 0
27/03/2019
1.68
 50 1.70 1.70 1.61 0 0 0
26/03/2019
1.70
 40 1.70 1.70 1.60 0 0 0
25/03/2019
1.70
 1,310 1.70 1.70 1.60 0 0 0
22/03/2019
1.70
 8,940 1.70 1.70 1.61 0 4,710 -0.0
21/03/2019
1.70
 38,240 1.70 1.70 1.65 0 0 0
20/03/2019
1.70
 8,600 1.69 1.73 1.68 0 0 0
19/03/2019
1.69
 5,110 1.69 1.70 1.60 0 0 0
18/03/2019
1.69
 19,600 1.69 1.69 1.60 0 0 0
15/03/2019
1.69
 25,580 1.75 1.75 1.68 0 0 0
14/03/2019
1.75
 6,670 1.68 1.75 1.68 0 0 0
13/03/2019
1.68
 13,460 1.73 1.73 1.61 0 0 0
12/03/2019
1.73
 5,610 1.63 1.74 1.57 0 0 0
11/03/2019
1.63
 26,240 1.75 1.75 1.63 0 0 0
08/03/2019
1.75
 16,260 1.76 1.76 1.66 0 0 0
07/03/2019
1.76
 89,040 1.76 1.86 1.76 0 0 0
06/03/2019
1.76
 98,990 1.65 1.76 1.70 0 0 0
05/03/2019
1.65
 40,920 1.55 1.65 1.55 0 1,000 -0.0
04/03/2019
1.55
 25,130 1.52 1.60 1.50 0 0 0
01/03/2019
1.52
 2,480 1.55 1.55 1.50 0 790 -0.0
28/02/2019
1.55
 7,200 1.50 1.55 1.50 0 0 0
27/02/2019
1.50
 29,130 1.50 1.50 1.50 0 0 0
26/02/2019
1.50
 410 1.50 1.50 1.45 0 0 0
25/02/2019
1.50
 2,540 1.51 1.51 1.45 0 10 -0
22/02/2019
1.51
 430 1.51 1.51 1.50 0 0 0
21/02/2019
1.51
 2,880 1.52 1.52 1.50 0 0 0
20/02/2019
1.52
 230 1.53 1.53 1.43 0 0 0
19/02/2019
1.53
 4,120 1.52 1.53 1.43 0 0 0
18/02/2019
1.52
 5,720 1.49 1.52 1.40 0 0 0
15/02/2019
1.49
 7,680 1.50 1.50 1.49 0 0 0
14/02/2019
1.50
 2,280 1.53 1.53 1.45 0 0 0
13/02/2019
1.53
 9,490 1.53 1.56 1.43 0 0 0
12/02/2019
1.53
 3,870 1.50 1.53 1.40 0 0 0
11/02/2019
1.50
 200 1.46 1.50 1.40 0 0 0
01/02/2019
1.46
 500 1.40 1.48 1.32 0 0 0
31/01/2019
1.40
 1,220 1.40 1.40 1.40 0 0 0
30/01/2019
1.40
 690 1.36 1.40 1.40 0 0 0
29/01/2019
1.36
 30 1.45 1.45 1.36 0 0 0
28/01/2019
1.45
 11,550 1.44 1.46 1.45 0 0 0
25/01/2019
1.44
 560 1.45 1.45 1.35 0 0 0
24/01/2019
1.45
 11,290 1.46 1.46 1.45 0 0 0
23/01/2019
1.46
 54,980 1.46 1.56 1.36 0 0 0
22/01/2019
1.46
 2,000 1.46 1.46 1.46 0 0 0
21/01/2019
1.46
 12,520 1.48 1.48 1.46 1,240 0 0.0
18/01/2019
1.48
 10,800 1.54 1.54 1.48 0 0 0
17/01/2019
1.54
 420 1.50 1.54 1.50 0 0 0
16/01/2019
1.50
 21,400 1.50 1.50 1.49 0 0 0
15/01/2019
1.50
 18,250 1.50 1.50 1.50 0 0 0
14/01/2019
1.50
 2,730 1.47 1.50 1.50 0 0 0
11/01/2019
1.47
 6,610 1.58 1.58 1.47 0 0 0
10/01/2019
1.58
 310 1.56 1.60 1.58 0 0 0
09/01/2019
1.56
 18,110 1.51 1.57 1.45 0 0 0
08/01/2019
1.51
 1,160 1.60 1.68 1.51 0 0 0
07/01/2019
1.60
 200 1.52 1.62 1.60 0 0 0
04/01/2019
1.52
 3,100 1.52 1.61 1.52 0 0 0
03/01/2019
1.52
 3,660 1.62 1.62 1.52 0 0 0
02/01/2019
1.62
 0 1.62 1.62 1.62 0 0 0
28/12/2018
1.62
 460 1.74 1.74 1.62 450 0 0.0
27/12/2018
1.74
 410 1.68 1.74 1.59 0 0 0
26/12/2018
1.68
 5,730 1.68 1.68 1.58 0 0 0
25/12/2018
1.68
 13,900 1.68 1.68 1.58 0 0 0
24/12/2018
1.68
 690 1.75 1.75 1.68 0 0 0
21/12/2018
1.75
 13,270 1.68 1.75 1.57 0 0 0
20/12/2018
1.68
 3,330 1.68 1.70 1.68 0 0 0
19/12/2018
1.68
 5,460 1.74 1.74 1.63 0 0 0
18/12/2018
1.74
 100 1.66 1.74 1.74 0 0 0
17/12/2018
1.66
 4,770 1.75 1.80 1.66 0 0 0
14/12/2018
1.75
 14,060 1.73 1.78 1.67 0 0 0
13/12/2018
1.73
 7,930 1.82 1.83 1.73 0 0 0
12/12/2018
1.82
 560 1.81 1.82 1.82 0 0 0
11/12/2018
1.81
 20,360 1.71 1.82 1.71 0 0 0
10/12/2018
1.71
 42,200 1.78 1.88 1.70 0 0 0
07/12/2018
1.78
 220 1.87 1.87 1.78 0 0 0
06/12/2018
1.87
 10,660 1.88 1.88 1.75 320 0 0.0
05/12/2018
1.88
 170 1.82 1.89 1.88 0 0 0
04/12/2018
1.82
 2,730 1.88 1.89 1.82 1,330 0 0.0
03/12/2018
1.88
 8,750 1.78 1.89 1.80 0 0 0
30/11/2018
1.78
 14,570 1.80 1.80 1.78 0 0 0
29/11/2018
1.80
 3,740 1.90 1.90 1.80 0 0 0
28/11/2018
1.90
 1,230 1.93 1.93 1.81 0 0 0
27/11/2018
1.93
 20,120 1.92 1.94 1.81 0 0 0
26/11/2018
1.92
 320 1.82 1.93 1.80 0 0 0
23/11/2018
1.82
 1,140 1.91 1.95 1.80 0 0 0
22/11/2018
1.91
 5,460 1.86 1.97 1.78 0 0 0
21/11/2018
1.86
 14,050 1.99 1.99 1.86 0 0 0
20/11/2018
1.99
 3,140 1.99 1.99 1.98 0 0 0
19/11/2018
1.99
 6,060 1.94 2 1.85 0 0 0
16/11/2018
1.94
 7,490 1.82 1.94 1.93 0 0 0
15/11/2018
1.82
 32,010 1.92 2.01 1.79 0 0 0
14/11/2018
1.92
 320 1.81 1.93 1.90 0 0 0
13/11/2018
1.81
 1,010 1.90 1.99 1.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |