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)
22/05/2015
3.80
 2,800 3.90 3.90 3.80 0 0 0
21/05/2015
3.90
 37,640 3.80 4 3.80 0 0 0
20/05/2015
3.80
 2,680 3.70 3.90 3.80 0 0 0
19/05/2015
3.70
 11,160 3.70 3.80 3.60 0 0 0
18/05/2015
3.70
 7,060 3.70 3.90 3.70 0 0 0
15/05/2015
3.70
 7,200 3.90 4 3.70 0 0 0
14/05/2015
3.90
 9,000 3.90 4 3.80 0 0 0
13/05/2015
3.90
 4,300 3.90 4 3.80 0 0 0
12/05/2015
3.90
 17,500 3.90 4 3.90 0 0 0
11/05/2015
3.90
 11,640 3.90 4 3.90 0 0 0
08/05/2015
3.90
 68,490 3.70 3.90 3.70 0 0 0
07/05/2015
3.70
 14,400 3.80 3.80 3.70 0 0 0
06/05/2015
3.80
 49,540 3.80 3.90 3.70 0 0 0
05/05/2015
3.80
 62,790 3.70 3.80 3.50 0 0 0
04/05/2015
3.70
 28,280 3.80 3.80 3.60 0 0 0
27/04/2015
3.80
 18,540 3.80 3.80 3.70 0 0 0
24/04/2015
3.80
 35,380 3.70 3.80 3.60 0 0 0
23/04/2015
3.70
 35,140 3.80 3.80 3.70 0 0 0
22/04/2015
3.80
 14,410 3.80 3.80 3.70 0 0 0
21/04/2015
3.80
 2,220 3.80 3.80 3.70 0 0 0
20/04/2015
3.80
 42,740 3.80 3.90 3.80 0 0 0
17/04/2015
3.80
 38,250 4 4.10 3.80 0 0 0
16/04/2015
4
 40,060 4 4 3.90 0 0 0
15/04/2015
4
 37,340 3.80 4 3.80 0 0 0
14/04/2015
3.80
 10,600 3.90 3.90 3.80 0 0 0
13/04/2015
3.90
 14,870 3.80 3.90 3.80 0 0 0
10/04/2015
3.80
 27,150 3.80 3.90 3.70 0 0 0
09/04/2015
3.80
 39,480 3.80 3.80 3.60 0 0 0
08/04/2015
3.80
 10,730 3.90 3.90 3.80 0 0 0
07/04/2015
3.90
 10,950 3.90 3.90 3.80 0 0 0
06/04/2015
3.90
 10,300 3.80 3.90 3.80 0 0 0
03/04/2015
3.80
 14,900 4 4 3.80 0 0 0
02/04/2015
4
 20,470 3.80 4 3.70 0 0 0
01/04/2015
3.80
 108,220 3.90 4 3.70 0 0 0
31/03/2015
3.90
 0 3.90 3.90 3.90 0 0 0
30/03/2015
3.90
 0 3.90 3.90 3.90 0 0 0
27/03/2015
3.90
 8,250 3.90 3.90 3.70 0 0 0
26/03/2015
3.90
 123,750 3.70 3.90 3.50 0 0 0
25/03/2015
3.70
 396,420 3.90 3.90 3.70 0 0 0
24/03/2015
3.90
 29,790 3.90 4 3.90 0 0 0
23/03/2015
3.90
 59,040 4.10 4.10 3.90 0 0 0
20/03/2015
4.10
 48,730 4 4.10 3.90 0 0 0
19/03/2015
4
 112,580 4.10 4.20 4 0 0 0
18/03/2015
4.10
 16,600 4.20 4.20 4 0 0 0
17/03/2015
4.20
 9,150 4.20 4.20 4 0 0 0
16/03/2015
4.20
 26,790 4.20 4.20 4.10 0 0 0
13/03/2015
4.20
 277,190 4 4.20 3.90 0 0 0
12/03/2015
4
 65,880 4 4 3.90 0 0 0
11/03/2015
4
 14,460 4 4 3.90 0 0 0
10/03/2015
4
 16,270 4 4 3.90 0 0 0
09/03/2015
4
 143,650 4.10 4.10 3.90 0 0 0
06/03/2015
4.10
 42,220 4.10 4.10 3.90 0 0 0
05/03/2015
4.10
 67,930 4 4.10 4 0 0 0
04/03/2015
4
 141,680 4 4.10 3.80 0 0 0
03/03/2015
4
 141,180 4.10 4.10 3.90 0 0 0
02/03/2015
4.10
 135,530 4.30 4.30 4 0 0 0
27/02/2015
4.30
 170,580 4.20 4.40 4.20 0 0 0
26/02/2015
4.20
 156,940 4 4.20 4 0 0 0
25/02/2015
4
 128,730 3.80 4 3.80 0 0 0
24/02/2015
3.80
 16,720 3.70 3.80 3.70 0 0 0
13/02/2015
3.70
 22,890 3.70 3.80 3.50 0 0 0
12/02/2015
3.70
 16,840 3.70 3.80 3.70 0 0 0
11/02/2015
3.70
 1,420 3.60 3.80 3.70 0 0 0
10/02/2015
3.60
 51,920 3.50 3.70 3.50 0 0 0
09/02/2015
3.50
 7,700 3.60 3.70 3.50 0 0 0
06/02/2015
3.60
 29,170 3.60 3.70 3.50 0 0 0
05/02/2015
3.60
 48,410 3.70 3.80 3.60 0 0 0
04/02/2015
3.70
 68,260 3.90 4 3.70 0 0 0
03/02/2015
3.90
 98,430 3.80 3.90 3.70 0 0 0
02/02/2015
3.80
 4,930 3.80 3.90 3.80 0 0 0
30/01/2015
3.80
 53,450 3.90 3.90 3.70 0 0 0
29/01/2015
3.90
 13,620 3.80 3.90 3.70 0 0 0
28/01/2015
3.80
 66,060 3.80 4 3.80 0 0 0
27/01/2015
3.80
 126,240 4 4 3.80 0 0 0
26/01/2015
4
 58,510 4.10 4.10 3.90 0 0 0
23/01/2015
4.10
 47,890 4 4.10 3.90 0 0 0
22/01/2015
4
 44,070 4.10 4.10 3.90 0 0 0
21/01/2015
4.10
 131,860 4.10 4.10 3.90 0 0 0
20/01/2015
4.10
 173,690 4.20 4.20 4 0 0 0
19/01/2015
4.20
 90,660 4 4.20 4 0 0 0
16/01/2015
4
 86,940 4 4.10 3.90 0 0 0
15/01/2015
4
 56,540 4.10 4.20 4 0 0 0
14/01/2015
4.10
 49,580 4 4.10 4 0 0 0
13/01/2015
4
 45,200 4.10 4.10 3.90 0 0 0
12/01/2015
4.10
 42,630 4.20 4.20 4 0 0 0
09/01/2015
4.20
 50,930 4.10 4.30 4.10 0 0 0
08/01/2015
4.10
 77,700 4.40 4.40 4.10 0 0 0
07/01/2015
4.40
 256,180 4.30 4.40 4.10 0 0 0
06/01/2015
4.30
 48,310 4.20 4.30 4 0 1,000 -0.0
05/01/2015
4.20
 185,230 4 4.20 4.10 0 1,200 -0.0
31/12/2014
4
 120,350 3.80 4 3.90 0 0 0
30/12/2014
3.80
 117,640 3.60 3.80 3.50 0 0 0
29/12/2014
3.60
 111,770 3.80 3.90 3.60 0 0 0
26/12/2014
3.80
 94,270 3.80 3.90 3.70 500 0 0.0
25/12/2014
3.80
 79,450 4 4 3.80 700 0 0.0
24/12/2014
4
 124,720 4.30 4.30 4 0 0 0
23/12/2014
4.30
 149,860 4.40 4.50 4.10 0 0 0
22/12/2014
4.40
 373,420 4.70 4.70 4.40 0 0 0
19/12/2014
4.70
 27,600 4.80 5 4.60 0 0 0
18/12/2014
4.80
 24,680 4.70 5 4.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |