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)
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
22/06/2016
7.30
 135,260 7.40 7.50 7.10 500 0 0.0
21/06/2016
7.40
 280,700 7 7.40 7.20 0 0 0
20/06/2016
7
 393,970 7 7.20 6.90 0 0 0
17/06/2016
7
 452,320 7.30 7.30 7 500 0 0.0
16/06/2016
7.30
 138,540 7.30 7.40 7.20 0 0 0
15/06/2016
7.30
 124,230 7.40 7.40 7.20 0 0 0
14/06/2016
7.40
 330,830 7.10 7.50 7.10 0 0 0
13/06/2016
7.10
 495,810 7.60 7.60 7.10 400 0 0.0
10/06/2016
7.60
 227,000 7.70 7.80 7.40 2,500 0 0.0
09/06/2016
7.70
 133,970 7.80 7.90 7.60 0 0 0
08/06/2016
7.80
 394,420 7.70 8.10 7.60 0 0 0
07/06/2016
7.70
 642,330 8.20 8.20 7.70 0 0 0
06/06/2016
8.20
 357,930 8.10 8.30 7.60 0 0 0
03/06/2016
8.10
 591,240 7.60 8.10 7.70 0 0 0
02/06/2016
7.60
 1,114,130 8.10 8.10 7.60 600 6,000 -0.0
01/06/2016
8.10
 751,340 8.70 8.90 8.10 0 0 0
31/05/2016
8.70
 176,150 8.20 8.70 8.30 0 0 0
30/05/2016
8.20
 279,140 8 8.30 8 6,900 0 0.1
27/05/2016
8
 354,780 7.70 8.20 8 3,100 0 0.0
26/05/2016
7.70
 640,530 7.20 7.70 7.30 2,000 0 0.0
25/05/2016
7.20
 282,330 6.80 7.20 6.90 0 0 0
24/05/2016
6.80
 280,000 6.90 7 6.80 0 0 0
23/05/2016
6.90
 356,730 7.10 7.10 6.80 0 0 0
20/05/2016
7.10
 284,880 6.80 7.20 6.90 2,000 0 0.0
19/05/2016
6.80
 613,390 6.40 6.80 6.20 0 0 0
18/05/2016
6.40
 885,320 6 6.40 5.90 3,520 0 0.0
17/05/2016
6
 225,240 6 6.20 5.80 0 0 0
16/05/2016
6
 292,560 5.90 6.10 5.70 0 0 0
13/05/2016
5.90
 163,160 6.20 6.20 5.90 0 0 0
12/05/2016
6.20
 419,250 5.80 6.20 5.90 0 0 0
11/05/2016
5.80
 294,560 5.70 5.80 5.50 400 0 0.0
10/05/2016
5.70
 185,290 5.90 5.90 5.60 0 0 0
09/05/2016
5.90
 175,920 5.90 6.10 5.60 0 0 0
06/05/2016
5.90
 1,625,770 5.60 5.90 5.70 0 10,000 -0.1
05/05/2016
5.60
 44,930 5.30 5.60 5.60 0 0 0
04/05/2016
5.30
 271,740 5 5.30 5 0 0 0
29/04/2016
5
 371,710 5 5.10 4.90 0 0 0
28/04/2016
5
 307,850 5.20 5.20 5 0 0 0
27/04/2016
5.20
 372,910 5.10 5.40 5.20 10,000 0 0.1
26/04/2016
5.10
 228,230 5.30 5.30 5.10 0 0 0
25/04/2016
5.30
 624,180 5.10 5.40 5.20 0 0 0
22/04/2016
5.10
 499,850 5 5.20 4.70 0 0 0
21/04/2016
5
 533,250 4.90 5.20 5 0 0 0
20/04/2016
4.90
 430,980 4.60 4.90 4.90 0 0 0
19/04/2016
4.60
 131,850 4.70 4.80 4.50 0 0 0
15/04/2016
4.70
 659,010 4.50 4.80 4.50 0 0 0
14/04/2016
4.50
 285,970 4.40 4.60 4.50 0 0 0
13/04/2016
4.40
 341,870 4.20 4.40 4.20 0 0 0
12/04/2016
4.20
 19,600 4.30 4.30 4.20 0 0 0
11/04/2016
4.30
 48,710 4.30 4.30 4.10 0 0 0
08/04/2016
4.30
 48,650 4.20 4.30 4.20 0 0 0
07/04/2016
4.20
 80,470 4.20 4.40 4.20 2,000 0 0.0
06/04/2016
4.20
 16,620 4.20 4.30 4.20 0 0 0
05/04/2016
4.20
 6,780 4.20 4.20 4.10 0 0 0
04/04/2016
4.20
 113,050 4.20 4.30 4.20 0 0 0
01/04/2016
4.20
 36,100 4.30 4.30 4.10 0 0 0
31/03/2016
4.30
 4,500 4.40 4.40 4.30 0 0 0
30/03/2016
4.40
 59,790 4.20 4.40 4.20 0 0 0
29/03/2016
4.20
 5,460 4.30 4.30 4.20 0 0 0
28/03/2016
4.30
 4,370 4.30 4.40 4.30 0 0 0
25/03/2016
4.30
 171,600 4.40 4.40 4.20 0 0 0
24/03/2016
4.40
 96,840 4.30 4.40 4.20 0 0 0
23/03/2016
4.30
 93,510 4.20 4.30 4.20 0 0 0
22/03/2016
4.20
 52,650 4.40 4.40 4.20 0 0 0
21/03/2016
4.40
 53,390 4.50 4.50 4.30 0 0 0
18/03/2016
4.50
 50,850 4.40 4.50 4.30 0 0 0
17/03/2016
4.40
 82,530 4.30 4.50 4.30 0 0 0
16/03/2016
4.30
 12,870 4.40 4.50 4.30 0 0 0
15/03/2016
4.40
 32,810 4.50 4.50 4.40 0 0 0
14/03/2016
4.50
 98,210 4.40 4.70 4.40 0 0 0
11/03/2016
4.40
 81,020 4.20 4.40 4.40 0 0 0
10/03/2016
4.20
 43,530 4.20 4.40 4.20 0 0 0
09/03/2016
4.20
 12,330 4.40 4.40 4.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |