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)
08/03/2016
4.40
 36,740 4.40 4.40 4.30 0 0 0
07/03/2016
4.40
 28,370 4.30 4.40 4.20 0 0 0
04/03/2016
4.30
 12,860 4.40 4.40 4.30 0 0 0
03/03/2016
4.40
 50,940 4.40 4.40 4.30 0 0 0
02/03/2016
4.40
 34,910 4.40 4.40 4.30 0 0 0
01/03/2016
4.40
 30,970 4.40 4.40 4.30 0 1,980 -0.0
29/02/2016
4.40
 360 4.50 4.50 4.40 0 0 0
26/02/2016
4.50
 3,650 4.50 4.50 4.40 0 0 0
25/02/2016
4.50
 29,100 4.50 4.50 4.30 0 0 0
24/02/2016
4.50
 70,080 4.50 4.50 4.50 0 0 0
23/02/2016
4.50
 36,300 4.60 4.60 4.50 0 0 0
22/02/2016
4.60
 133,340 4.50 4.60 4.50 0 0 0
19/02/2016
4.50
 20,480 4.50 4.60 4.40 0 0 0
18/02/2016
4.50
 67,470 4.40 4.60 4.40 0 0 0
17/02/2016
4.40
 22,960 4.50 4.50 4.20 0 0 0
16/02/2016
4.50
 35,270 4.40 4.60 4.20 0 0 0
15/02/2016
4.40
 5,920 4.40 4.40 4.20 0 0 0
05/02/2016
4.40
 6,770 4.40 4.40 4.10 0 0 0
04/02/2016
4.40
 9,850 4.20 4.40 4 0 0 0
03/02/2016
4.20
 7,240 4.30 4.30 4 0 0 0
02/02/2016
4.30
 1,500 4.10 4.30 4 0 0 0
01/02/2016
4.10
 64,630 4.40 4.40 4.10 0 0 0
29/01/2016
4.40
 36,010 4.30 4.50 4.20 0 0 0
28/01/2016
4.30
 910 4.30 4.40 4.20 0 0 0
27/01/2016
4.30
 15,190 4.50 4.50 4.30 0 0 0
26/01/2016
4.50
 14,180 4.50 4.50 4.30 0 0 0
25/01/2016
4.50
 15,320 4.40 4.60 4.30 0 0 0
22/01/2016
4.40
 24,410 4.40 4.50 4.30 0 0 0
21/01/2016
4.40
 14,110 4.50 4.50 4.30 0 0 0
20/01/2016
4.50
 77,920 4.50 4.60 4.40 0 0 0
19/01/2016
4.50
 87,180 4.30 4.60 4 0 0 0
18/01/2016
4.30
 45,760 4.60 4.60 4.30 0 0 0
15/01/2016
4.60
 26,250 4.70 4.70 4.50 0 0 0
14/01/2016
4.70
 22,370 4.70 4.70 4.50 0 0 0
13/01/2016
4.70
 31,620 4.90 4.90 4.60 0 0 0
12/01/2016
4.90
 113,400 4.60 4.90 4.60 0 0 0
11/01/2016
4.60
 36,630 4.50 4.70 4.50 0 0 0
08/01/2016
4.50
 38,680 4.50 4.60 4.40 0 0 0
07/01/2016
4.50
 119,420 4.60 4.60 4.40 0 0 0
06/01/2016
4.60
 19,400 4.60 4.70 4.60 0 0 0
05/01/2016
4.60
 128,780 4.80 4.80 4.50 0 0 0
04/01/2016
4.80
 254,960 4.70 5 4.70 0 0 0
31/12/2015
4.70
 360,800 4.40 4.70 4.40 0 0 0
30/12/2015
4.40
 49,070 4.30 4.40 4.30 0 0 0
29/12/2015
4.30
 41,870 4.40 4.40 4.30 0 0 0
28/12/2015
4.40
 94,410 4.30 4.40 4.30 0 0 0
25/12/2015
4.30
 162,220 4.40 4.50 4.30 0 0 0
24/12/2015
4.40
 58,570 4.30 4.50 4.30 0 0 0
23/12/2015
4.30
 106,490 4.40 4.40 4.30 0 0 0
22/12/2015
4.40
 53,200 4.40 4.60 4.40 0 0 0
21/12/2015
4.40
 161,940 4.40 4.70 4.30 0 0 0
18/12/2015
4.40
 310,540 4.20 4.40 4.10 0 0 0
17/12/2015
4.20
 114,130 4 4.20 4 0 0 0
16/12/2015
4
 207,200 4.10 4.10 4 0 0 0
15/12/2015
4.10
 22,140 4.10 4.10 3.90 0 0 0
14/12/2015
4.10
 34,200 4 4.20 4.10 0 0 0
11/12/2015
4
 219,510 3.80 4 3.90 0 0 0
10/12/2015
3.80
 54,020 3.80 3.90 3.80 0 0 0
09/12/2015
3.80
 77,720 3.90 3.90 3.80 0 0 0
08/12/2015
3.90
 8,510 3.90 3.90 3.80 0 0 0
07/12/2015
3.90
 46,240 3.80 3.90 3.70 0 2,320 -0.0
04/12/2015
3.80
 28,160 3.90 3.90 3.80 0 0 0
03/12/2015
3.90
 18,570 3.80 3.90 3.80 0 0 0
02/12/2015
3.80
 31,180 3.70 3.80 3.70 0 0 0
01/12/2015
3.70
 26,600 3.80 3.80 3.70 0 0 0
30/11/2015
3.80
 20,460 3.80 3.80 3.60 0 0 0
27/11/2015
3.80
 12,000 3.90 3.90 3.80 0 0 0
26/11/2015
3.90
 41,340 3.90 4 3.90 0 0 0
25/11/2015
3.90
 68,080 3.80 4 3.80 0 0 0
24/11/2015
3.80
 59,780 3.90 3.90 3.80 0 0 0
23/11/2015
3.90
 65,740 3.80 3.90 3.80 0 0 0
20/11/2015
3.80
 15,570 3.80 3.80 3.70 0 0 0
19/11/2015
3.80
 15,140 3.80 3.80 3.70 0 0 0
18/11/2015
3.80
 13,080 3.80 3.90 3.70 0 0 0
17/11/2015
3.80
 76,040 3.80 3.80 3.70 0 0 0
16/11/2015
3.80
 55,580 3.80 3.80 3.70 0 0 0
13/11/2015
3.80
 24,420 3.70 3.80 3.60 0 0 0
12/11/2015
3.70
 27,320 3.70 3.70 3.60 0 0 0
11/11/2015
3.70
 60 3.70 3.70 3.60 0 0 0
10/11/2015
3.70
 57,230 3.80 3.80 3.60 0 0 0
09/11/2015
3.80
 39,280 3.80 3.80 3.60 0 0 0
06/11/2015
3.80
 62,310 3.80 3.90 3.70 0 0 0
05/11/2015
3.80
 122,710 3.60 3.80 3.50 0 0 0
04/11/2015
3.60
 24,540 3.70 3.70 3.60 0 0 0
03/11/2015
3.70
 13,920 3.60 3.70 3.50 0 0 0
02/11/2015
3.60
 8,010 3.70 3.70 3.60 0 0 0
30/10/2015
3.70
 7,210 3.70 3.70 3.60 0 0 0
29/10/2015
3.70
 11,100 3.60 3.80 3.60 0 0 0
28/10/2015
3.60
 30,610 3.80 3.80 3.60 0 0 0
27/10/2015
3.80
 20,340 3.80 3.80 3.60 0 200 -0.0
26/10/2015
3.80
 10,340 3.80 3.80 3.70 0 0 0
23/10/2015
3.80
 50,140 3.80 4 3.70 0 0 0
22/10/2015
3.80
 57,850 3.80 3.90 3.60 0 0 0
21/10/2015
3.80
 47,840 3.90 3.90 3.70 0 0 0
20/10/2015
3.90
 107,340 4.10 4.10 3.90 0 0 0
19/10/2015
4.10
 108,410 4 4.20 3.90 0 0 0
16/10/2015
4
 175,280 3.80 4 4 0 0 0
15/10/2015
3.80
 67,640 3.60 3.80 3.80 0 0 0
14/10/2015
3.60
 73,510 3.40 3.60 3.40 0 0 0
13/10/2015
3.40
 5,900 3.50 3.50 3.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |