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)
07/01/2016
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
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

Chính sách bảo mật | Điều khoản sử dụng |