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)
31/07/2018
2.05
 14,130 2 2.05 1.95 0 0 0
30/07/2018
2
 29,100 1.90 2 1.90 0 0 0
27/07/2018
1.90
 3,030 1.80 1.92 1.81 0 0 0
26/07/2018
1.80
 99,680 1.93 1.93 1.80 0 0 0
25/07/2018
1.93
 2,160 1.90 1.93 1.78 0 0 0
24/07/2018
1.90
 870 1.96 1.96 1.90 0 0 0
23/07/2018
1.96
 5,540 1.94 1.96 1.81 0 0 0
20/07/2018
1.94
 60 1.85 1.94 1.94 0 0 0
19/07/2018
1.85
 940 1.88 1.88 1.85 0 0 0
18/07/2018
1.88
 14,750 1.77 1.88 1.67 0 0 0
17/07/2018
1.77
 40 1.70 1.77 1.65 0 0 0
16/07/2018
1.70
 9,160 1.80 1.80 1.70 0 0 0
13/07/2018
1.80
 4,320 1.72 1.84 1.73 0 0 0
12/07/2018
1.72
 3,400 1.76 1.76 1.66 0 0 0
11/07/2018
1.76
 1,020 1.70 1.80 1.76 0 0 0
10/07/2018
1.70
 210 1.61 1.70 1.63 0 0 0
09/07/2018
1.61
 14,030 1.62 1.71 1.61 0 0 0
06/07/2018
1.62
 760 1.58 1.68 1.60 0 0 0
05/07/2018
1.58
 31,240 1.67 1.78 1.57 0 0 0
04/07/2018
1.67
 16,330 1.78 1.78 1.67 0 0 0
03/07/2018
1.78
 3,250 1.90 1.90 1.77 0 0 0
02/07/2018
1.90
 20,530 1.90 1.90 1.88 0 0 0
29/06/2018
1.90
 20,910 1.88 1.91 1.90 0 0 0
28/06/2018
1.88
 1,890 1.96 1.96 1.84 0 0 0
27/06/2018
1.96
 14,560 1.95 1.99 1.87 0 0 0
26/06/2018
1.95
 6,830 1.95 2 1.90 0 0 0
25/06/2018
1.95
 24,330 2.07 2.07 1.93 0 0 0
22/06/2018
2.07
 2,600 2.09 2.19 1.98 0 0 0
21/06/2018
2.09
 270 1.98 2.11 1.92 0 0 0
20/06/2018
1.98
 4,570 2.10 2.20 1.96 0 0 0
19/06/2018
2.10
 12,050 2.25 2.25 2.10 0 0 0
18/06/2018
2.25
 4,670 2.30 2.30 2.15 0 0 0
15/06/2018
2.30
 278,730 2.37 2.37 2.21 0 0 0
14/06/2018
2.37
 52,850 2.41 2.41 2.25 0 0 0
13/06/2018
2.41
 120 2.33 2.41 2.34 0 0 0
12/06/2018
2.33
 1,030 2.20 2.35 2.12 0 0 0
11/06/2018
2.20
 65,190 2.36 2.48 2.20 0 0 0
08/06/2018
2.36
 10 2.40 2.40 2.36 0 0 0
07/06/2018
2.40
 6,340 2.46 2.46 2.33 0 0 0
06/06/2018
2.46
 10,540 2.44 2.46 2.28 0 0 0
05/06/2018
2.44
 22,580 2.42 2.45 2.42 0 0 0
04/06/2018
2.42
 173,830 2.60 2.60 2.42 0 0 0
01/06/2018
2.60
 90 2.60 2.60 2.42 0 0 0
31/05/2018
2.60
 3,900 2.60 2.60 2.50 0 0 0
30/05/2018
2.60
 640 2.60 2.63 2.42 0 0 0
29/05/2018
2.60
 760 2.49 2.65 2.50 0 0 0
28/05/2018
2.49
 500 2.67 2.67 2.49 0 0 0
25/05/2018
2.67
 130 2.55 2.67 2.45 0 90 -0.0
24/05/2018
2.55
 500 2.71 2.71 2.55 0 0 0
23/05/2018
2.71
 28,370 2.75 2.76 2.56 0 0 0
22/05/2018
2.75
 10,470 2.63 2.80 2.63 90 0 0.0
21/05/2018
2.63
 6,800 2.79 2.80 2.62 0 0 0
18/05/2018
2.79
 35,780 2.99 2.99 2.79 0 0 0
17/05/2018
2.99
 5,070 2.85 3.04 2.85 0 0 0
16/05/2018
2.85
 7,700 2.79 2.96 2.85 0 0 0
15/05/2018
2.79
 217,560 2.89 2.89 2.69 0 0 0
14/05/2018
2.89
 6,750 2.92 2.92 2.89 0 0 0
11/05/2018
2.92
 6,860 2.92 2.92 2.90 0 0 0
10/05/2018
2.92
 14,810 2.93 3.10 2.92 0 0 0
09/05/2018
2.93
 6,720 2.93 3 2.93 0 0 0
08/05/2018
2.93
 33,430 3.05 3.05 2.93 0 0 0
07/05/2018
3.05
 4,630 3.05 3.05 2.97 0 0 0
04/05/2018
3.05
 220 3.02 3.08 3.05 0 0 0
03/05/2018
3.02
 2,730 3.05 3.05 2.91 0 0 0
02/05/2018
3.05
 6,190 3.10 3.10 2.89 0 0 0
27/04/2018
3.10
 6,530 3 3.10 3 0 0 0
26/04/2018
3
 220 3 3 2.95 0 0 0
24/04/2018
3
 12,600 3.08 3.08 3 0 10,000 -0.0
23/04/2018
3.08
 70 3 3.09 2.81 0 0 0
20/04/2018
3
 4,820 3.02 3.06 2.92 0 0 0
19/04/2018
3.02
 28,340 3.06 3.06 2.95 0 6,330 -0.0
18/04/2018
3.06
 30,760 3.06 3.06 3 0 10 -0
17/04/2018
3.06
 10,320 3.08 3.08 3.02 0 3,500 -0.0
16/04/2018
3.08
 15,210 3.08 3.10 3.04 0 0 0
13/04/2018
3.08
 26,550 3.10 3.14 3.01 0 0 0
12/04/2018
3.10
 7,530 3.10 3.24 3.03 0 0 0
11/04/2018
3.10
 44,230 3.06 3.10 3 290 4,450 -0.0
10/04/2018
3.06
 21,810 3.20 3.20 3.05 0 0 0
09/04/2018
3.20
 42,390 3.32 3.40 3.09 0 0 0
06/04/2018
3.32
 31,960 3.33 3.43 3.25 0 0 0
05/04/2018
3.33
 34,540 3.35 3.50 3.30 0 0 0
04/04/2018
3.35
 98,120 3.35 3.57 3.30 0 1,000 -0.0
03/04/2018
3.35
 23,860 3.44 3.44 3.30 0 0 0
02/04/2018
3.44
 40,950 3.48 3.70 3.43 0 0 0
30/03/2018
3.48
 26,600 3.60 3.69 3.48 0 0 0
29/03/2018
3.60
 62,840 3.79 3.79 3.54 0 0 0
28/03/2018
3.79
 3,890 3.79 3.79 3.79 10 0 0
27/03/2018
3.79
 42,440 3.56 3.80 3.52 0 0 0
26/03/2018
3.56
 27,250 3.81 3.84 3.56 0 0 0
23/03/2018
3.81
 24,130 3.90 3.90 3.74 0 0 0
22/03/2018
3.90
 11,560 3.90 3.98 3.80 0 0 0
21/03/2018
3.90
 39,330 3.85 4 3.80 0 7,020 -0.0
20/03/2018
3.85
 15,180 3.90 3.90 3.65 0 0 0
19/03/2018
3.90
 21,310 3.89 3.91 3.73 0 0 0
16/03/2018
3.89
 25,560 3.90 3.97 3.89 0 0 0
15/03/2018
3.90
 15,160 3.76 4 3.90 0 0 0
14/03/2018
3.76
 60,160 3.98 3.98 3.76 0 0 0
13/03/2018
3.98
 42,700 3.90 4.12 3.80 3,800 0 0.0
12/03/2018
3.90
 22,480 4.09 4.09 3.90 0 0 0
09/03/2018
4.09
 11,230 4.10 4.10 4 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |