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)
19/12/2016
4.50
 20,240 4.50 4.55 4.20 0 0 0
16/12/2016
4.50
 22,980 4.40 4.69 4.15 0 0 0
15/12/2016
4.40
 14,880 4.40 4.40 4.13 0 0 0
14/12/2016
4.40
 4,130 4.40 4.60 4.30 0 0 0
13/12/2016
4.40
 29,600 4.60 4.60 4.28 0 0 0
12/12/2016
4.60
 6,560 4.70 4.90 4.55 0 0 0
09/12/2016
4.70
 4,950 4.50 4.80 4.40 0 0 0
08/12/2016
4.50
 6,990 4.25 4.54 4.25 0 0 0
07/12/2016
4.25
 26,370 4.50 4.80 4.21 0 0 0
06/12/2016
4.50
 45,920 4.65 4.85 4.50 0 8,000 -0.0
05/12/2016
4.65
 17,080 4.82 5.15 4.60 0 0 0
02/12/2016
4.82
 91,510 4.85 4.85 4.60 0 0 0
01/12/2016
4.85
 40,010 4.69 4.99 4.80 0 0 0
30/11/2016
4.69
 4,540 4.70 4.75 4.50 0 0 0
29/11/2016
4.70
 61,870 4.85 4.85 4.60 0 0 0
28/11/2016
4.85
 30,290 4.70 4.85 4.45 0 0 0
25/11/2016
4.70
 5,080 4.60 4.82 4.52 0 0 0
24/11/2016
4.60
 63,400 4.90 5 4.60 0 580 -0.0
23/11/2016
4.90
 55,910 4.65 4.96 4.65 0 0 0
22/11/2016
4.65
 9,970 4.84 4.95 4.52 0 0 0
21/11/2016
4.84
 40,730 5.20 5.20 4.84 0 0 0
18/11/2016
5.20
 31,970 5.29 5.60 4.92 0 0 0
17/11/2016
5.29
 64,970 5.18 5.51 5.10 0 0 0
16/11/2016
5.18
 48,360 4.85 5.18 5 0 0 0
15/11/2016
4.85
 54,110 4.54 4.85 4.75 0 0 0
14/11/2016
4.54
 61,260 4.25 4.54 4.19 0 0 0
11/11/2016
4.25
 20,910 4.43 4.50 4.16 0 0 0
10/11/2016
4.43
 9,740 4.39 4.46 4.11 0 0 0
09/11/2016
4.39
 91,180 4.13 4.41 3.90 0 0 0
08/11/2016
4.13
 109,520 4.19 4.25 4 0 0 0
07/11/2016
4.19
 69,060 4.50 4.60 4.19 0 0 0
04/11/2016
4.50
 45,730 4.83 4.83 4.50 0 0 0
03/11/2016
4.83
 7,840 4.84 4.89 4.70 0 0 0
02/11/2016
4.84
 640 4.75 4.85 4.75 0 0 0
01/11/2016
4.75
 18,920 5.05 5.05 4.71 0 0 0
31/10/2016
5.05
 6,130 5 5.13 4.71 0 0 0
28/10/2016
5
 1,870 5.20 5.20 4.90 0 0 0
27/10/2016
5.20
 6,790 5 5.20 4.90 0 0 0
26/10/2016
5
 2,270 5.15 5.15 4.90 0 0 0
25/10/2016
5.15
 5,120 5 5.20 4.65 1,000 0 0.0
24/10/2016
5
 5,850 5.30 5.40 5 0 0 0
21/10/2016
5.30
 5,980 5 5.35 5 0 0 0
20/10/2016
5
 13,700 5 5 4.70 0 0 0
19/10/2016
5
 21,300 5.35 5.49 5 0 0 0
18/10/2016
5.35
 23,770 5.40 5.50 5.29 0 0 0
17/10/2016
5.40
 24,670 5.44 5.48 5.20 0 0 0
14/10/2016
5.44
 7,850 5.47 5.47 5.30 0 0 0
13/10/2016
5.47
 15,370 5.41 5.50 5.30 0 0 0
12/10/2016
5.41
 17,310 5.40 5.49 5.40 0 0 0
11/10/2016
5.40
 30,200 5.60 5.60 5.40 0 0 0
10/10/2016
5.60
 12,450 5.46 5.75 5.45 0 0 0
07/10/2016
5.46
 62,210 5.49 5.50 5.40 0 0 0
06/10/2016
5.49
 114,350 5.40 5.59 5.35 0 0 0
05/10/2016
5.40
 83,050 5.54 5.54 5.35 0 0 0
04/10/2016
5.54
 153,270 5.57 5.70 5.39 0 0 0
03/10/2016
5.57
 64,300 5.56 5.60 5.20 0 0 0
30/09/2016
5.56
 37,880 5.54 5.56 5.40 0 0 0
29/09/2016
5.54
 143,700 5.46 5.70 5.46 0 0 0
28/09/2016
5.46
 168,020 5.37 5.70 5.37 0 0 0
27/09/2016
5.37
 214,250 5.77 5.77 5.37 0 0 0
26/09/2016
5.77
 192,310 6.20 6.20 5.77 0 0 0
23/09/2016
6.20
 13,350 6.19 6.20 5.80 0 0 0
22/09/2016
6.19
 32,760 6.15 6.20 6 0 0 0
21/09/2016
6.15
 19,430 6 6.25 5.85 0 0 0
20/09/2016
6
 40,580 6.20 6.30 5.90 2,000 0 0.0
19/09/2016
6.20
 82,790 6.22 6.30 5.90 0 0 0
16/09/2016
6.22
 62,780 6.25 6.30 6.10 0 0 0
15/09/2016
6.25
 111,610 6.40 6.40 6 0 0 0
14/09/2016
6.40
 41,440 6.60 6.60 6.20 0 0 0
13/09/2016
6.60
 29,210 6.60 6.70 6.45 0 0 0
12/09/2016
6.60
 38,260 6.80 6.80 6.50 0 0 0
09/09/2016
6.80
 152,920 6.80 6.90 6.70 0 0 0
08/09/2016
6.80
 98,490 6.90 6.90 6.60 1,000 0 0.0
07/09/2016
6.90
 27,130 7 7 6.80 0 0 0
06/09/2016
7
 62,390 6.80 7 6.80 0 0 0
05/09/2016
6.80
 31,350 6.80 7 6.80 0 0 0
01/09/2016
6.80
 129,570 6.80 7.10 6.70 2,000 0 0.0
31/08/2016
6.80
 81,640 7.10 7.10 6.80 0 0 0
30/08/2016
7.10
 62,830 7.10 7.30 7 0 0 0
29/08/2016
7.10
 38,860 7.10 7.20 7 0 110 -0.0
26/08/2016
7.10
 70,760 7.10 7.50 6.90 0 0 0
25/08/2016
7.10
 16,260 7 7.10 6.80 0 0 0
24/08/2016
7
 60,460 6.90 7 6.80 0 0 0
23/08/2016
6.90
 46,300 6.90 6.90 6.80 0 0 0
22/08/2016
6.90
 99,770 7.20 7.20 6.90 0 0 0
19/08/2016
7.20
 128,600 7.40 7.40 7.10 0 0 0
18/08/2016
7.40
 59,500 7.50 7.60 7.40 0 0 0
17/08/2016
7.50
 40,080 7.60 7.70 7.50 0 0 0
16/08/2016
7.60
 199,540 7.40 7.80 7.40 0 0 0
15/08/2016
7.40
 21,700 7.50 7.50 7.30 0 0 0
12/08/2016
7.50
 113,160 7.30 7.50 7.10 500 0 0.0
11/08/2016
7.30
 71,840 7.30 7.40 7 0 0 0
10/08/2016
7.30
 54,830 7.20 7.40 7.10 0 0 0
09/08/2016
7.20
 127,520 7.10 7.20 7 0 0 0
08/08/2016
7.10
 89,190 7.10 7.20 7 0 0 0
05/08/2016
7.10
 65,110 7.10 7.10 6.90 0 0 0
04/08/2016
7.10
 60,160 7.20 7.40 7.10 0 0 0
03/08/2016
7.20
 108,650 7 7.40 6.70 0 0 0
02/08/2016
7
 460,850 7.50 7.50 7 0 0 0
01/08/2016
7.50
 390,210 8 8 7.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |