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)
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
11/07/2017
3.63
 32,040 3.81 3.81 3.55 0 0 0
10/07/2017
3.81
 185,740 4.05 4.05 3.77 10 0 0
07/07/2017
4.05
 485,550 3.84 4.10 3.70 1,950 640 0.0
06/07/2017
3.84
 33,340 3.59 3.84 3.84 0 0 0
05/07/2017
3.59
 138,070 3.36 3.59 3.30 60 0 0.0
04/07/2017
3.36
 94,540 3.27 3.36 3.25 0 0 0
03/07/2017
3.27
 32,170 3.17 3.30 3.17 260 0 0.0
30/06/2017
3.17
 43,730 3.16 3.30 3.15 18,000 0 0.1
29/06/2017
3.16
 19,540 3.22 3.30 3.16 0 0 0
28/06/2017
3.22
 24,090 3.24 3.35 3.12 0 2,160 -0.0
27/06/2017
3.24
 54,280 3.19 3.25 3.15 180 100 0.0
26/06/2017
3.19
 110,070 3.18 3.32 3.17 0 20 -0
23/06/2017
3.18
 64,150 3.17 3.20 3.12 3,240 0 0.0
22/06/2017
3.17
 35,770 3.30 3.30 3.17 0 0 0
21/06/2017
3.30
 20,810 3.34 3.40 3.18 0 0 0
20/06/2017
3.34
 48,260 3.32 3.48 3.31 0 0 0
19/06/2017
3.32
 69,180 3.40 3.40 3.30 0 0 0
16/06/2017
3.40
 43,590 3.44 3.44 3.35 50 0 0.0
15/06/2017
3.44
 7,580 3.48 3.48 3.35 0 0 0
14/06/2017
3.48
 21,920 3.50 3.50 3.33 0 0 0
13/06/2017
3.50
 5,750 3.47 3.58 3.45 0 0 0
12/06/2017
3.47
 42,190 3.46 3.70 3.40 0 0 0
09/06/2017
3.46
 34,660 3.46 3.50 3.41 0 0 0
08/06/2017
3.46
 24,320 3.41 3.52 3.40 340 480 -0.0
07/06/2017
3.41
 10,530 3.49 3.49 3.41 0 360 -0.0
06/06/2017
3.49
 13,340 3.50 3.50 3.36 0 0 0
05/06/2017
3.50
 5,340 3.53 3.53 3.47 550 0 0.0
02/06/2017
3.53
 11,640 3.53 3.55 3.44 360 0 0.0
01/06/2017
3.53
 33,380 3.43 3.58 3.44 0 0 0
31/05/2017
3.43
 46,670 3.44 3.60 3.43 0 0 0
30/05/2017
3.44
 83,130 3.64 3.64 3.42 0 0 0
29/05/2017
3.64
 28,040 3.60 3.65 3.50 0 300 -0.0
26/05/2017
3.60
 40,700 3.58 3.64 3.50 0 0 0
25/05/2017
3.58
 46,480 3.51 3.67 3.40 2,480 0 0.0
24/05/2017
3.51
 63,010 3.70 3.79 3.45 1,000 0 0.0
23/05/2017
3.70
 13,820 3.70 3.72 3.50 880 0 0.0
22/05/2017
3.70
 38,940 3.68 3.90 3.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |