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)
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
12/11/2018
1.90
 190 2.01 2.02 1.90 0 0 0
09/11/2018
2.01
 570 2.01 2.04 2.01 0 0 0
08/11/2018
2.01
 8,650 1.90 2.01 1.82 0 0 0
07/11/2018
1.90
 490 1.99 2.02 1.90 0 0 0
06/11/2018
1.99
 4,710 1.86 1.99 1.90 0 0 0
05/11/2018
1.86
 19,160 2 2 1.86 0 0 0
02/11/2018
2
 18,070 2.04 2.04 1.90 0 0 0
01/11/2018
2.04
 820 2 2.10 1.96 0 0 0
31/10/2018
2
 22,370 1.95 2 1.86 1,000 0 0.0
30/10/2018
1.95
 5,290 1.95 1.99 1.85 0 0 0
29/10/2018
1.95
 270 1.84 1.95 1.85 0 0 0
26/10/2018
1.84
 33,720 1.96 2.09 1.83 0 0 0
25/10/2018
1.96
 29,150 2.10 2.10 1.96 1,000 0 0.0
24/10/2018
2.10
 17,270 2.14 2.14 2 0 0 0
23/10/2018
2.14
 16,780 2.30 2.30 2.14 0 0 0
22/10/2018
2.30
 4,200 2.33 2.40 2.18 0 0 0
19/10/2018
2.33
 93,820 2.18 2.33 2.18 1,000 0 0.0
18/10/2018
2.18
 51,520 2.04 2.18 2.12 0 0 0
17/10/2018
2.04
 13,610 1.91 2.04 1.91 1,200 0 0.0
16/10/2018
1.91
 6,320 2 2.14 1.87 0 0 0
15/10/2018
2
 36,080 2.15 2.30 2 0 0 0
12/10/2018
2.15
 27,010 2.31 2.31 2.15 0 0 0
11/10/2018
2.31
 13,420 2.48 2.48 2.31 0 70 -0.0
10/10/2018
2.48
 17,410 2.58 2.58 2.40 0 0 0
09/10/2018
2.58
 12,170 2.60 2.60 2.42 0 0 0
08/10/2018
2.60
 62,990 2.50 2.60 2.33 5,000 0 0.0
05/10/2018
2.50
 39,940 2.50 2.55 2.33 0 0 0
04/10/2018
2.50
 33,820 2.65 2.65 2.47 0 0 0
03/10/2018
2.65
 50,430 2.50 2.67 2.33 0 0 0
02/10/2018
2.50
 7,460 2.60 2.60 2.42 0 0 0
01/10/2018
2.60
 41,300 2.60 2.60 2.42 0 0 0
28/09/2018
2.60
 44,280 2.47 2.60 2.40 32,800 0 0.1
27/09/2018
2.47
 85,340 2.31 2.47 2.30 0 0 0
26/09/2018
2.31
 81,340 2.16 2.31 2.01 0 0 0
25/09/2018
2.16
 37,030 2.10 2.20 2 0 0 0
24/09/2018
2.10
 47,250 2.02 2.10 1.98 0 0 0
21/09/2018
2.02
 32,360 1.90 2.02 1.93 0 0 0
20/09/2018
1.90
 36,450 1.93 2.01 1.90 0 0 0
19/09/2018
1.93
 8,700 1.90 1.95 1.82 0 0 0
18/09/2018
1.90
 10,430 1.87 1.90 1.81 0 0 0
17/09/2018
1.87
 19,910 1.92 1.92 1.87 0 0 0
14/09/2018
1.92
 3,630 1.90 1.92 1.81 0 0 0
13/09/2018
1.90
 42,430 1.97 2.05 1.85 0 0 0
12/09/2018
1.97
 31,400 1.90 2 1.90 0 0 0
11/09/2018
1.90
 22,600 1.91 2.04 1.90 0 0 0
10/09/2018
1.91
 46,500 1.80 1.91 1.80 0 0 0
07/09/2018
1.80
 1,230 1.87 1.87 1.79 0 0 0
06/09/2018
1.87
 6,840 1.88 1.88 1.80 0 0 0
05/09/2018
1.88
 440 1.80 1.88 1.79 0 0 0
04/09/2018
1.80
 1,020 1.90 1.90 1.80 0 0 0
31/08/2018
1.90
 360 1.90 1.90 1.85 0 0 0
30/08/2018
1.90
 50 1.85 1.90 1.90 0 0 0
29/08/2018
1.85
 550 1.80 1.85 1.80 0 0 0
28/08/2018
1.80
 6,160 1.90 1.90 1.80 0 0 0
27/08/2018
1.90
 2,930 1.90 1.90 1.85 0 0 0
24/08/2018
1.90
 1,570 1.90 1.91 1.85 0 0 0
23/08/2018
1.90
 13,210 1.88 1.90 1.88 0 0 0
22/08/2018
1.88
 1,900 1.86 1.88 1.88 0 0 0
21/08/2018
1.86
 13,110 1.80 1.89 1.80 0 0 0
20/08/2018
1.80
 47,750 1.90 1.90 1.77 0 0 0
17/08/2018
1.90
 3,920 1.80 1.91 1.87 0 0 0
16/08/2018
1.80
 7,930 1.80 1.88 1.68 0 0 0
15/08/2018
1.80
 1,330 1.87 1.89 1.80 10 0 0
14/08/2018
1.87
 3,220 1.98 1.98 1.87 0 0 0
13/08/2018
1.98
 79,890 2 2 1.86 0 0 0
10/08/2018
2
 3,040 1.96 2.05 2 0 0 0
09/08/2018
1.96
 7,970 2.10 2.10 1.96 0 0 0
08/08/2018
2.10
 47,100 2.03 2.10 1.89 0 0 0
07/08/2018
2.03
 28,320 2.18 2.20 2.03 0 0 0
06/08/2018
2.18
 8,510 2.18 2.18 2.04 0 0 0
03/08/2018
2.18
 6,060 2.18 2.24 2.03 0 0 0
02/08/2018
2.18
 31,460 2.19 2.30 2.18 0 0 0
01/08/2018
2.19
 16,700 2.05 2.19 2.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |