CTCP Xây lắp Đường ống Bể chứa Dầu khí (pxt)

1.40
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
(2025-11-05) 		0 0% 144,300 0 0
1.30
1.40
1.40
2 tháng
(2025-10-06) 		-0.20 -12.50% 396,800 0 0
1.30
1.60
1.40
3 tháng
(2025-09-08) 		-0.20 -12.50% 622,400 0 0
1.30
1.70
1.40
6 tháng
(2025-06-09) 		-0.20 -12.50% 2,064,600 21,600 0.0
1.30
1.80
1.40
12 tháng
(2024-12-10) 		-1.30 -48.15% 8,469,310 131,100 0.3
1.30
3.40
1.40
24 tháng
(2023-12-18) 		-2.20 -61.11% 24,469,125 83,400 0.0
1.30
4.70
1.40
36 tháng
(2022-12-21) 		-1.60 -53.33% 59,225,636 113,400 0.2
1.30
5.90
1.40
60 tháng
(2020-12-31) 		-0.29 -17.16% 214,136,301 414,459 2.1
1.30
12
1.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/08/2017
4.09
 12,470 4 4.25 3.97 0 0 0
29/08/2017
4
 40,090 4.14 4.14 3.91 0 0 0
28/08/2017
4.14
 21,170 4.03 4.28 3.96 0 0 0
25/08/2017
4.03
 19,730 4 4.04 3.96 0 0 0
24/08/2017
4
 44,430 3.97 4.05 3.97 0 0 0
23/08/2017
3.97
 8,300 3.90 3.99 3.90 0 0 0
22/08/2017
3.90
 23,100 3.95 4 3.90 0 0 0
21/08/2017
3.95
 48,620 3.86 4 3.83 0 0 0
18/08/2017
3.86
 13,360 4 4 3.85 0 0 0
17/08/2017
4
 3,930 4 4 3.82 0 0 0
16/08/2017
4
 720 3.87 4.08 3.87 0 0 0
15/08/2017
3.87
 23,370 4.08 4.10 3.82 0 0 0
14/08/2017
4.08
 7,380 4 4.20 4 0 0 0
11/08/2017
4
 7,050 3.89 4.09 3.91 0 3,030 -0.0
10/08/2017
3.89
 42,830 3.90 4.17 3.88 0 0 0
09/08/2017
3.90
 59,450 4.10 4.12 3.86 0 0 0
08/08/2017
4.10
 45,390 4.10 4.14 3.82 0 0 0
07/08/2017
4.10
 42,140 4.02 4.10 4.01 0 0 0
04/08/2017
4.02
 15,080 4.08 4.10 4 0 0 0
03/08/2017
4.08
 7,780 4.09 4.14 4 0 0 0
02/08/2017
4.09
 3,400 4.03 4.10 4 0 0 0
01/08/2017
4.03
 92,000 3.85 4.08 3.70 0 0 0
31/07/2017
3.85
 10,730 4.01 4.08 3.80 0 60 -0.0
28/07/2017
4.01
 10,520 4.07 4.11 4.01 0 10 -0
27/07/2017
4.07
 13,270 4.10 4.19 4.06 0 0 0
26/07/2017
4.10
 23,730 4.09 4.17 3.95 0 0 0
25/07/2017
4.09
 30,840 3.86 4.10 3.72 0 0 0
24/07/2017
3.86
 63,590 4.01 4.20 3.86 0 0 0
21/07/2017
4.01
 94,230 4.18 4.20 4.01 0 0 0
20/07/2017
4.18
 62,330 4.09 4.18 4 0 0 0
19/07/2017
4.09
 86,750 4.09 4.20 3.89 0 0 0
18/07/2017
4.09
 43,400 4.10 4.10 3.93 500 0 0.0
17/07/2017
4.10
 278,240 4.10 4.30 3.82 0 17,940 -0.1
14/07/2017
4.10
 137,890 3.86 4.10 3.86 0 0 0
13/07/2017
3.86
 54,540 3.65 3.87 3.65 0 1,830 -0.0
12/07/2017
3.65
 90,600 3.63 3.65 3.52 17,840 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |