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)
08/03/2018
4.10
 15,090 4 4.10 3.90 0 0 0
07/03/2018
4
 80 3.85 4 3.86 0 0 0
06/03/2018
3.85
 66,830 4 4.15 3.72 0 45,000 -0.2
05/03/2018
4
 33,480 4.19 4.19 3.98 0 0 0
02/03/2018
4.19
 13,510 4.19 4.20 4 0 0 0
01/03/2018
4.19
 1,020 4.12 4.19 4.19 0 0 0
28/02/2018
4.12
 102,450 4.10 4.25 4.09 0 0 0
27/02/2018
4.10
 26,290 4.19 4.20 4.10 0 400 -0.0
26/02/2018
4.19
 46,330 4.17 4.20 4.05 0 0 0
23/02/2018
4.17
 32,150 4.10 4.17 4.10 0 0 0
22/02/2018
4.10
 34,590 4.10 4.15 4 0 0 0
21/02/2018
4.10
 153,920 4 4.12 4 0 0 0
13/02/2018
4
 14,840 4 4.10 3.95 0 0 0
12/02/2018
4
 14,520 4 4.10 4 0 0 0
09/02/2018
4
 25,710 4.06 4.06 3.80 0 60 -0.0
08/02/2018
4.06
 8,150 4.07 4.29 3.82 0 80 -0.0
07/02/2018
4.07
 46,750 3.99 4.20 3.99 0 0 0
06/02/2018
3.99
 152,780 4.28 4.56 3.99 0 220 -0.0
05/02/2018
4.28
 34,410 4.60 4.60 4.28 0 100 -0.0
02/02/2018
4.60
 11,110 4.69 4.69 4.38 0 0 0
01/02/2018
4.69
 1,100 4.50 4.73 4.22 0 0 0
31/01/2018
4.50
 38,180 4.75 4.76 4.50 0 400 -0.0
30/01/2018
4.75
 74,640 4.88 4.88 4.54 0 0 0
29/01/2018
4.88
 2,080 4.65 4.89 4.40 0 0 0
26/01/2018
4.65
 49,430 4.70 4.70 4.65 14,000 0 0.1
25/01/2018
4.70
 79,040 4.99 4.99 4.68 10,000 0 0.0
22/01/2018
4.99
 81,920 4.74 5.05 4.78 0 0 0
19/01/2018
4.74
 46,220 4.73 4.79 4.69 3,970 0 0.0
18/01/2018
4.73
 80,990 4.85 4.85 4.60 10,000 0 0.0
17/01/2018
4.85
 69,860 4.85 4.95 4.60 0 0 0
16/01/2018
4.85
 142,910 5.19 5.19 4.83 20,700 0 0.1
15/01/2018
5.19
 264,300 4.92 5.25 4.92 59,700 0 0.3
12/01/2018
4.92
 113,830 4.60 4.92 4.92 0 0 0
11/01/2018
4.60
 243,480 4.30 4.60 4.45 0 0 0
10/01/2018
4.30
 190,850 4.30 4.50 4.21 0 0 0
09/01/2018
4.30
 28,240 4.30 4.30 4.20 0 3,500 -0.0
08/01/2018
4.30
 65,340 4.35 4.40 4.21 0 0 0
05/01/2018
4.35
 44,910 4.35 4.40 4.26 0 0 0
04/01/2018
4.35
 42,810 4.40 4.50 4.20 0 0 0
03/01/2018
4.40
 51,990 4.27 4.56 4.20 0 0 0
02/01/2018
4.27
 115,400 4.58 4.68 4.27 0 0 0
29/12/2017
4.58
 17,430 4.60 4.75 4.41 0 0 0
28/12/2017
4.60
 16,050 4.50 4.70 4.41 0 0 0
27/12/2017
4.50
 91,460 4.30 4.60 4.36 0 0 0
26/12/2017
4.30
 76,090 4.30 4.54 4.13 0 0 0
25/12/2017
4.30
 34,400 4.23 4.35 4.11 0 0 0
22/12/2017
4.23
 2,320 4.49 4.49 4.23 0 0 0
21/12/2017
4.49
 28,360 4.49 4.59 4.18 0 0 0
20/12/2017
4.49
 193,220 4.20 4.49 3.95 0 0 0
19/12/2017
4.20
 19,870 4.40 4.40 4.10 0 0 0
18/12/2017
4.40
 2,950 4.20 4.47 4.20 0 0 0
15/12/2017
4.20
 22,960 4.20 4.20 3.95 0 0 0
14/12/2017
4.20
 29,060 4.14 4.20 3.86 0 0 0
13/12/2017
4.14
 126,500 4.45 4.45 4.14 0 57,600 -0.2
12/12/2017
4.45
 510 4.30 4.59 4.45 0 0 0
11/12/2017
4.30
 6,220 4.05 4.33 4 0 0 0
08/12/2017
4.05
 15,530 4.20 4.20 4 0 0 0
07/12/2017
4.20
 23,870 4.40 4.50 4.10 0 0 0
06/12/2017
4.40
 4,650 4.38 4.55 4.35 0 0 0
05/12/2017
4.38
 42,670 4.64 4.70 4.38 0 0 0
04/12/2017
4.64
 77,420 4.68 4.89 4.40 0 0 0
01/12/2017
4.68
 40,910 4.78 4.90 4.68 0 0 0
30/11/2017
4.78
 61,470 4.94 5.20 4.78 0 0 0
29/11/2017
4.94
 23,930 4.97 4.97 4.70 5,700 15,000 -0.0
28/11/2017
4.97
 117,780 4.74 5.07 4.50 7,200 1,300 0.0
27/11/2017
4.74
 128,300 4.43 4.74 4.44 6,990 0 0.0
24/11/2017
4.43
 159,300 4.15 4.44 4.10 10,960 2,000 0.0
23/11/2017
4.15
 78,440 4.05 4.18 4.05 15,980 0 0.1
22/11/2017
4.05
 33,900 4 4.08 3.95 4,000 0 0.0
21/11/2017
4
 14,750 4.09 4.09 3.90 10,000 0 0.0
20/11/2017
4.09
 37,020 3.96 4.10 3.87 2,190 0 0.0
17/11/2017
3.96
 12,650 3.95 3.96 3.83 9,000 0 0.0
16/11/2017
3.95
 45,200 3.89 3.95 3.70 34,420 0 0.1
15/11/2017
3.89
 15,410 3.73 3.89 3.73 7,140 0 0.0
14/11/2017
3.73
 3,070 3.90 3.99 3.70 0 0 0
13/11/2017
3.90
 10,160 3.90 3.90 3.80 0 0 0
10/11/2017
3.90
 2,780 3.98 3.98 3.75 0 0 0
09/11/2017
3.98
 22,320 3.97 3.98 3.77 0 0 0
08/11/2017
3.97
 3,610 4 4 3.90 0 0 0
07/11/2017
4
 35,140 3.97 4.09 3.97 0 0 0
06/11/2017
3.97
 3,880 3.98 3.99 3.76 0 0 0
03/11/2017
3.98
 500 3.97 3.98 3.97 0 0 0
02/11/2017
3.97
 90 3.72 3.98 3.97 0 0 0
01/11/2017
3.72
 1,830 3.99 3.99 3.72 0 0 0
31/10/2017
3.99
 600 3.85 4 3.85 0 0 0
30/10/2017
3.85
 11,530 3.60 3.85 3.65 0 0 0
27/10/2017
3.60
 15,350 3.72 3.95 3.60 0 0 0
26/10/2017
3.72
 12,090 3.98 3.98 3.72 0 0 0
25/10/2017
3.98
 12,550 3.98 3.98 3.80 0 0 0
24/10/2017
3.98
 7,590 3.95 3.99 3.85 0 0 0
23/10/2017
3.95
 7,030 3.99 3.99 3.81 0 0 0
20/10/2017
3.99
 8,470 4 4 3.90 0 0 0
19/10/2017
4
 18,330 4 4 3.91 0 0 0
18/10/2017
4
 140 3.99 4.03 4 0 0 0
17/10/2017
3.99
 12,830 4 4.05 3.96 0 0 0
16/10/2017
4
 21,420 4 4.10 4 0 0 0
13/10/2017
4
 8,100 3.96 4.08 4 0 0 0
12/10/2017
3.96
 3,270 4 4.09 3.96 0 0 0
11/10/2017
4
 54,720 4.03 4.05 3.92 0 0 0
10/10/2017
4.03
 11,130 4.09 4.09 3.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |