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)
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
09/10/2017
4.09
 21,430 4.11 4.11 3.91 0 0 0
06/10/2017
4.11
 1,560 4.10 4.20 4.10 0 0 0
05/10/2017
4.10
 8,200 4.15 4.20 3.90 0 0 0
04/10/2017
4.15
 8,400 4.19 4.19 4.03 0 0 0
03/10/2017
4.19
 9,080 4.20 4.40 3.92 0 0 0
02/10/2017
4.20
 54,440 4.30 4.30 4 0 0 0
29/09/2017
4.30
 35,520 4.35 4.65 4.20 0 0 0
28/09/2017
4.35
 29,650 4.25 4.49 4.15 0 0 0
27/09/2017
4.25
 14,770 4.34 4.34 4.22 0 0 0
26/09/2017
4.34
 46,040 4.16 4.45 4.10 0 0 0
25/09/2017
4.16
 1,530 4.18 4.20 4.16 0 0 0
22/09/2017
4.18
 5,100 4.20 4.20 3.91 0 0 0
21/09/2017
4.20
 19,700 4.01 4.23 4.02 0 0 0
20/09/2017
4.01
 23,230 4.25 4.29 4.01 0 1,060 -0.0
19/09/2017
4.25
 11,180 4.16 4.30 4.15 0 0 0
18/09/2017
4.16
 132,970 3.89 4.16 3.90 0 0 0
15/09/2017
3.89
 9,710 3.90 3.90 3.72 0 0 0
14/09/2017
3.90
 2,750 3.90 3.90 3.81 0 0 0
13/09/2017
3.90
 14,900 3.95 3.98 3.90 0 0 0
12/09/2017
3.95
 23,300 3.70 3.95 3.65 0 0 0
11/09/2017
3.70
 21,140 3.91 3.98 3.70 0 0 0
08/09/2017
3.91
 23,530 3.95 3.97 3.90 0 0 0
07/09/2017
3.95
 1,480 3.97 3.99 3.95 0 0 0
06/09/2017
3.97
 13,230 3.91 3.98 3.88 0 0 0
05/09/2017
3.91
 18,420 3.96 4 3.90 0 0 0
01/09/2017
3.96
 5,820 4 4.08 3.95 0 0 0
31/08/2017
4
 32,200 4.09 4.10 3.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |