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)
12/10/2015
3.50
 26,190 3.50 3.50 3.30 0 0 0
09/10/2015
3.50
 53,180 3.50 3.50 3.50 0 0 0
08/10/2015
3.50
 18,330 3.50 3.60 3.40 0 0 0
07/10/2015
3.50
 15,950 3.60 3.60 3.50 0 0 0
06/10/2015
3.60
 44,090 3.50 3.60 3.40 0 0 0
05/10/2015
3.50
 90 3.30 3.50 3.50 0 0 0
02/10/2015
3.30
 10 3.40 3.40 3.30 0 0 0
01/10/2015
3.40
 170 3.40 3.40 3.30 0 0 0
30/09/2015
3.40
 43,330 3.40 3.40 3.40 0 0 0
29/09/2015
3.40
 3,450 3.40 3.40 3.40 0 0 0
28/09/2015
3.40
 2,250 3.50 3.50 3.40 0 0 0
25/09/2015
3.50
 4,010 3.40 3.60 3.50 0 0 0
24/09/2015
3.40
 16,250 3.40 3.40 3.40 0 0 0
23/09/2015
3.40
 10,520 3.50 3.50 3.40 0 0 0
22/09/2015
3.50
 500 3.60 3.60 3.50 0 0 0
21/09/2015
3.60
 43,080 3.50 3.60 3.30 0 0 0
18/09/2015
3.50
 20,030 3.60 3.60 3.50 0 0 0
17/09/2015
3.60
 2,110 3.50 3.60 3.50 0 0 0
16/09/2015
3.50
 7,910 3.60 3.60 3.50 0 0 0
15/09/2015
3.60
 8,580 3.40 3.60 3.40 0 0 0
14/09/2015
3.40
 15,500 3.40 3.40 3.40 0 0 0
11/09/2015
3.40
 25,000 3.50 3.50 3.40 0 0 0
10/09/2015
3.50
 16,000 3.50 3.50 3.50 0 100 -0.0
09/09/2015
3.50
 13,010 3.50 3.60 3.40 0 0 0
08/09/2015
3.50
 5,020 3.60 3.60 3.50 0 0 0
07/09/2015
3.60
 17,220 3.50 3.70 3.40 0 0 0
04/09/2015
3.50
 23,050 3.60 3.60 3.50 0 0 0
03/09/2015
3.60
 27,970 3.60 3.60 3.50 0 0 0
01/09/2015
3.60
 38,750 3.60 3.60 3.50 0 0 0
31/08/2015
3.60
 13,020 3.60 3.60 3.40 0 0 0
28/08/2015
3.60
 25,850 3.50 3.60 3.50 0 0 0
27/08/2015
3.50
 11,290 3.50 3.60 3.40 0 0 0
26/08/2015
3.50
 35,530 3.40 3.50 3.30 0 0 0
25/08/2015
3.40
 75,300 3.30 3.40 3.10 0 0 0
24/08/2015
3.30
 365,220 3.40 3.50 3.20 0 0 0
21/08/2015
3.40
 99,910 3.40 3.40 3.20 0 0 0
20/08/2015
3.40
 51,220 3.50 3.60 3.30 0 0 0
19/08/2015
3.50
 13,320 3.40 3.60 3.50 0 0 0
18/08/2015
3.40
 27,100 3.30 3.50 3.30 0 0 0
17/08/2015
3.30
 32,590 3.40 3.40 3.30 0 0 0
14/08/2015
3.40
 48,370 3.40 3.50 3.40 0 0 0
13/08/2015
3.40
 92,590 3.40 3.40 3.30 0 0 0
12/08/2015
3.40
 54,160 3.50 3.60 3.40 0 0 0
11/08/2015
3.50
 53,330 3.50 3.50 3.40 0 0 0
10/08/2015
3.50
 30,850 3.50 3.50 3.40 0 0 0
07/08/2015
3.50
 15,500 3.50 3.50 3.50 0 0 0
06/08/2015
3.50
 118,210 3.70 3.70 3.50 0 0 0
05/08/2015
3.70
 19,960 3.60 3.70 3.60 0 0 0
04/08/2015
3.60
 74,640 3.70 3.70 3.50 0 0 0
03/08/2015
3.70
 132,530 3.70 3.90 3.50 0 0 0
31/07/2015
3.70
 23,120 3.60 3.70 3.60 0 0 0
30/07/2015
3.60
 26,800 3.70 3.70 3.60 0 0 0
29/07/2015
3.70
 200,650 3.80 3.80 3.60 0 0 0
28/07/2015
3.80
 31,650 3.70 3.80 3.70 0 0 0
27/07/2015
3.70
 75,830 3.70 3.80 3.70 0 0 0
24/07/2015
3.70
 152,670 3.90 3.90 3.70 0 0 0
23/07/2015
3.90
 125,220 3.90 3.90 3.70 0 0 0
22/07/2015
3.90
 135,990 4 4 3.80 0 0 0
21/07/2015
4
 193,080 4 4 3.80 0 100 -0.0
20/07/2015
4
 94,180 4.10 4.10 3.90 0 0 0
17/07/2015
4.10
 34,060 4 4.10 3.90 0 0 0
16/07/2015
4
 90,800 4 4 3.80 0 0 0
15/07/2015
4
 152,560 4.20 4.20 4 0 0 0
14/07/2015
4.20
 75,840 4.10 4.20 4 0 0 0
13/07/2015
4.10
 187,570 4.40 4.50 4.10 0 0 0
10/07/2015
4.40
 84,680 4.50 4.50 4.20 0 0 0
09/07/2015
4.50
 21,610 4.40 4.60 4.30 0 0 0
08/07/2015
4.40
 104,610 4.20 4.40 4 0 0 0
07/07/2015
4.20
 107,330 4.50 4.50 4.20 0 30,000 -0.1
06/07/2015
4.50
 189,390 4.60 4.70 4.30 0 0 0
03/07/2015
4.60
 111,550 4.70 4.70 4.40 0 0 0
02/07/2015
4.70
 155,690 4.80 4.80 4.50 0 0 0
01/07/2015
4.80
 199,330 4.80 4.80 4.50 0 0 0
30/06/2015
4.80
 288,650 4.70 4.90 4.40 0 0 0
29/06/2015
4.70
 99,560 4.70 5 4.50 30,000 0 0.1
26/06/2015
4.70
 96,690 4.80 4.90 4.60 0 380 -0.0
25/06/2015
4.80
 66,170 5 5 4.80 0 0 0
24/06/2015
5
 254,440 5 5.10 4.70 0 0 0
23/06/2015
5
 206,170 5.10 5.20 4.90 0 0 0
22/06/2015
5.10
 173,520 5.10 5.30 4.90 0 0 0
19/06/2015
5.10
 397,630 4.80 5.10 5 380 0 0.0
18/06/2015
4.80
 192,400 4.50 4.80 4.60 0 0 0
17/06/2015
4.50
 58,450 4.50 4.60 4.30 0 0 0
16/06/2015
4.50
 82,350 4.40 4.70 4.40 0 0 0
15/06/2015
4.40
 123,700 4.60 4.60 4.30 0 0 0
12/06/2015
4.60
 228,130 4.90 4.90 4.60 0 0 0
11/06/2015
4.90
 81,120 4.60 4.90 4.60 0 0 0
10/06/2015
4.60
 124,080 4.40 4.60 4.40 0 0 0
09/06/2015
4.40
 596,060 4.70 5 4.40 0 0 0
08/06/2015
4.70
 48,780 4.40 4.70 4.70 0 0 0
05/06/2015
4.40
 29,690 4.20 4.40 4.40 0 0 0
04/06/2015
4.20
 604,210 4 4.20 3.90 0 0 0
03/06/2015
4
 55,410 3.90 4 3.90 0 0 0
02/06/2015
3.90
 8,310 3.90 3.90 3.90 0 0 0
01/06/2015
3.90
 8,730 3.80 3.90 3.80 0 0 0
29/05/2015
3.80
 16,340 3.90 4 3.80 0 0 0
28/05/2015
3.90
 54,200 3.90 4 3.90 0 0 0
27/05/2015
3.90
 20,800 3.90 4 3.90 0 0 0
26/05/2015
3.90
 40,620 3.90 4 3.90 0 0 0
25/05/2015
3.90
 20,100 3.80 4 3.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |