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)
19/05/2017
3.68
 34,980 3.51 3.74 3.56 550 0 0.0
18/05/2017
3.51
 31,380 3.65 3.85 3.46 280 0 0.0
17/05/2017
3.65
 8,860 3.49 3.73 3.40 2,000 0 0.0
16/05/2017
3.49
 44,380 3.66 3.66 3.43 0 0 0
15/05/2017
3.66
 23,760 3.75 3.75 3.51 0 0 0
12/05/2017
3.75
 13,450 3.77 3.82 3.70 0 0 0
11/05/2017
3.77
 16,470 3.88 4 3.63 0 0 0
10/05/2017
3.88
 134,930 3.63 3.88 3.87 0 1,000 -0.0
09/05/2017
3.63
 55,150 3.40 3.63 3.30 2,000 0 0.0
08/05/2017
3.40
 20,610 3.40 3.50 3.32 3,600 0 0.0
05/05/2017
3.40
 56,690 3.30 3.44 3.27 0 0 0
04/05/2017
3.30
 42,490 3.49 3.49 3.30 0 0 0
03/05/2017
3.49
 24,430 3.50 3.50 3.40 0 0 0
28/04/2017
3.50
 7,590 3.50 3.50 3.49 0 0 0
27/04/2017
3.50
 83,530 3.52 3.60 3.41 0 0 0
26/04/2017
3.52
 21,090 3.36 3.57 3.30 0 0 0
25/04/2017
3.36
 10,830 3.59 3.59 3.36 0 0 0
24/04/2017
3.59
 14,220 3.62 3.63 3.45 0 0 0
21/04/2017
3.62
 34,090 3.58 3.65 3.50 0 0 0
20/04/2017
3.58
 68,930 3.64 3.89 3.55 0 0 0
19/04/2017
3.64
 27,840 3.75 3.75 3.63 0 0 0
18/04/2017
3.75
 4,130 3.61 3.85 3.50 0 2,500 -0.0
17/04/2017
3.61
 35,810 3.70 3.70 3.60 0 0 0
14/04/2017
3.70
 48,920 3.79 3.79 3.69 500 0 0.0
13/04/2017
3.79
 72,650 3.64 3.79 3.60 0 0 0
12/04/2017
3.64
 29,910 3.66 3.70 3.63 500 0 0.0
11/04/2017
3.66
 51,160 3.79 3.89 3.66 0 0 0
10/04/2017
3.79
 25,810 3.67 3.90 3.67 0 0 0
07/04/2017
3.67
 21,330 3.90 3.95 3.67 0 0 0
05/04/2017
3.90
 2,980 3.91 3.95 3.90 0 0 0
04/04/2017
3.91
 15,760 3.94 3.94 3.80 0 0 0
03/04/2017
3.94
 10,400 3.87 3.95 3.76 0 0 0
31/03/2017
3.87
 21,690 3.99 4 3.87 0 0 0
30/03/2017
3.99
 17,550 4 4.09 3.80 0 0 0
29/03/2017
4
 1,570 3.88 4 3.83 0 0 0
28/03/2017
3.88
 44,880 3.88 4 3.75 16,370 0 0.1
27/03/2017
3.88
 101,720 4.17 4.17 3.88 6,250 0 0.0
24/03/2017
4.17
 24,770 4.20 4.35 3.93 0 0 0
23/03/2017
4.20
 34,540 4.20 4.20 3.92 0 0 0
22/03/2017
4.20
 281,270 4.11 4.39 4.20 0 0 0
21/03/2017
4.11
 84,850 3.85 4.11 4.10 0 0 0
20/03/2017
3.85
 59,680 3.60 3.85 3.80 0 10 -0
17/03/2017
3.60
 40,770 3.37 3.60 3.38 0 0 0
16/03/2017
3.37
 68,040 3.62 3.68 3.37 0 0 0
15/03/2017
3.62
 33,970 3.80 3.80 3.60 0 0 0
14/03/2017
3.80
 27,310 3.91 4 3.66 0 0 0
13/03/2017
3.91
 2,660 3.99 4 3.75 0 0 0
10/03/2017
3.99
 156,060 3.88 4 3.64 0 0 0
09/03/2017
3.88
 23,970 4 4 3.87 0 0 0
08/03/2017
4
 5,880 3.98 4.08 3.98 0 0 0
07/03/2017
3.98
 20,510 4.10 4.10 3.95 0 0 0
06/03/2017
4.10
 33,490 4.18 4.18 3.95 20 0 0
03/03/2017
4.18
 8,500 4.19 4.19 4.01 0 0 0
02/03/2017
4.19
 54,100 4.14 4.19 4.05 0 1,420 -0.0
01/03/2017
4.14
 32,000 4 4.20 3.90 600 0 0.0
28/02/2017
4
 30,090 4.18 4.18 4 0 0 0
27/02/2017
4.18
 15,880 4.18 4.18 4 0 0 0
24/02/2017
4.18
 47,600 4.20 4.28 4.03 0 0 0
23/02/2017
4.20
 23,680 4.28 4.28 4.11 1,630 0 0.0
22/02/2017
4.28
 28,390 4.28 4.35 4.09 0 0 0
21/02/2017
4.28
 27,370 4.30 4.35 4.04 0 0 0
20/02/2017
4.30
 18,460 4.30 4.38 4.29 0 0 0
17/02/2017
4.30
 65,820 4.30 4.40 4 0 0 0
16/02/2017
4.30
 44,990 4.30 4.45 4 0 0 0
15/02/2017
4.30
 64,160 4.59 4.59 4.27 0 0 0
14/02/2017
4.59
 40,220 4.35 4.65 4.20 0 0 0
13/02/2017
4.35
 32,760 4.18 4.40 4.10 0 0 0
10/02/2017
4.18
 18,170 4.10 4.19 4.05 0 0 0
09/02/2017
4.10
 13,200 4.19 4.20 4 0 0 0
08/02/2017
4.19
 50,960 4 4.24 4 0 0 0
07/02/2017
4
 32,780 4.10 4.30 4 0 0 0
06/02/2017
4.10
 101,530 4.15 4.15 3.86 0 0 0
03/02/2017
4.15
 16,570 4.21 4.30 4 480 0 0.0
02/02/2017
4.21
 5,760 4.49 4.49 4.19 0 0 0
25/01/2017
4.49
 4,860 4.40 4.49 4.20 1,830 0 0.0
24/01/2017
4.40
 2,250 4.30 4.42 4.10 0 0 0
23/01/2017
4.30
 13,960 4.42 4.44 4.13 0 0 0
20/01/2017
4.42
 59,440 4.30 4.43 4.10 20 0 0
19/01/2017
4.30
 270 4.40 4.40 4.20 0 0 0
18/01/2017
4.40
 670 4.44 4.49 4.13 0 0 0
17/01/2017
4.44
 4,650 4.50 4.50 4.21 0 0 0
16/01/2017
4.50
 7,090 4.50 4.54 4.40 0 0 0
13/01/2017
4.50
 25,580 4.56 4.59 4.45 0 0 0
12/01/2017
4.56
 2,650 4.50 4.60 4.50 0 0 0
11/01/2017
4.50
 2,280 4.47 4.59 4.47 50 0 0.0
10/01/2017
4.47
 41,360 4.35 4.60 4.30 0 0 0
09/01/2017
4.35
 1,040 4.65 4.65 4.35 0 0 0
06/01/2017
4.65
 850 4.66 4.67 4.40 0 0 0
05/01/2017
4.66
 4,990 4.80 4.80 4.47 0 0 0
04/01/2017
4.80
 50 4.70 4.85 4.80 0 0 0
03/01/2017
4.70
 40 4.65 4.70 4.70 0 0 0
30/12/2016
4.65
 11,020 4.40 4.65 4.60 5,000 0 0.0
29/12/2016
4.40
 5,000 4.65 4.65 4.40 0 0 0
28/12/2016
4.65
 12,950 4.60 4.74 4.30 0 0 0
27/12/2016
4.60
 30,100 4.45 4.60 4.40 25,820 0 0.1
26/12/2016
4.45
 15,110 4.40 4.50 4.45 0 0 0
23/12/2016
4.40
 6,710 4.55 4.60 4.39 0 0 0
22/12/2016
4.55
 15,850 4.50 4.65 4.40 2,000 0 0.0
21/12/2016
4.50
 13,230 4.55 4.60 4.30 0 0 0
20/12/2016
4.55
 10,550 4.50 4.65 4.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |