CTCP Xây lắp Đường ống Bể chứa Dầu khí (pxt)

1.50
-0.10
(-6.25%)
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
(2026-05-13) 		0 0% 21,300 0 0
1.40
1.60
1.50
2 tháng
(2026-04-13) 		0.10 6.67% 57,500 0 0
1.40
1.60
1.50
3 tháng
(2026-03-16) 		0 0% 158,800 0 0
1.40
1.60
1.50
6 tháng
(2025-12-15) 		0.20 14.29% 1,421,800 0 0
1.40
2.10
1.50
12 tháng
(2025-06-17) 		0 0% 3,446,000 21,600 0.0
1.30
2.10
1.50
24 tháng
(2024-06-24) 		-2.20 -57.89% 15,111,012 131,200 0.3
1.30
3.80
1.50
36 tháng
(2023-06-28) 		-3.60 -69.23% 43,936,143 172,200 0.4
1.30
5.90
1.50
60 tháng
(2021-07-08) 		-1 -38.46% 171,868,739 554,759 2.6
1.30
12
1.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |