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)
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
29/07/2016
8
 112,000 8.20 8.20 7.90 0 0 0
28/07/2016
8.20
 191,540 8.30 8.40 8.10 0 0 0
27/07/2016
8.30
 623,180 7.80 8.30 8 0 0 0
26/07/2016
7.80
 150,980 7.80 7.90 7.60 0 0 0
25/07/2016
7.80
 61,500 7.90 8.10 7.80 200 0 0.0
22/07/2016
7.90
 171,660 8 8 7.50 0 1,400 -0.0
21/07/2016
8
 456,790 8 8.20 7.80 0 0 0
20/07/2016
8
 77,410 8.10 8.10 7.80 0 0 0
19/07/2016
8.10
 720,450 8.20 8.60 7.90 0 0 0
18/07/2016
8.20
 331,040 7.70 8.20 7.70 0 0 0
15/07/2016
7.70
 200,110 7.60 7.80 7.50 0 0 0
14/07/2016
7.60
 186,880 7.70 7.90 7.60 0 0 0
13/07/2016
7.70
 176,440 7.70 7.90 7.60 0 0 0
12/07/2016
7.70
 194,610 7.50 7.70 7.30 0 9,000 -0.1
11/07/2016
7.50
 496,300 8 8.10 7.50 0 0 0
08/07/2016
8
 608,820 7.90 8.10 7.60 0 0 0
07/07/2016
7.90
 362,780 7.70 8 7.70 0 0 0
06/07/2016
7.70
 165,970 7.90 7.90 7.60 0 1,400 -0.0
05/07/2016
7.90
 783,460 7.50 8 7.70 0 0 0
04/07/2016
7.50
 229,800 7.10 7.50 7.20 0 0 0
01/07/2016
7.10
 390,310 6.90 7.20 6.80 0 0 0
30/06/2016
6.90
 196,310 7.20 7.20 6.80 0 0 0
29/06/2016
7.20
 143,310 6.90 7.20 6.90 0 0 0
28/06/2016
6.90
 82,470 6.80 7 6.80 0 0 0
27/06/2016
6.80
 172,000 7 7 6.60 0 0 0
24/06/2016
7
 498,940 7.40 7.40 6.90 0 0 0
23/06/2016
7.40
 243,680 7.30 7.50 7.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |