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)
26/05/2025
1.60
 0 1.60 1.60 1.60 0 0 0
23/05/2025
1.70
 171,200 1.80 1.80 1.60 0 0 0
22/05/2025
1.80
 0 1.80 1.80 1.80 0 0 0
21/05/2025
1.80
 0 1.80 1.80 1.80 0 0 0
20/05/2025
1.80
 0 1.80 1.80 1.80 0 0 0
19/05/2025
1.80
 0 1.80 1.80 1.80 0 0 0
16/05/2025
1.90
 49,100 1.90 1.90 1.70 0 0 0
15/05/2025
1.80
 0 1.80 1.80 1.80 0 0 0
14/05/2025
1.80
 0 1.80 1.80 1.80 0 0 0
13/05/2025
1.80
 0 1.80 1.80 1.80 0 0 0
12/05/2025
1.80
 0 1.80 1.80 1.80 0 0 0
09/05/2025
1.90
 94,100 1.80 1.90 1.80 0 0 0
08/05/2025
1.70
 0 1.70 1.70 1.70 0 0 0
07/05/2025
1.70
 0 1.70 1.70 1.70 0 0 0
06/05/2025
1.70
 0 1.70 1.70 1.70 0 0 0
05/05/2025
1.70
 0 1.70 1.70 1.70 0 0 0
29/04/2025
1.70
 0 1.70 1.70 1.70 0 0 0
28/04/2025
1.70
 0 1.70 1.70 1.70 0 0 0
25/04/2025
1.80
 28,700 1.70 1.80 1.70 0 0 0
24/04/2025
1.80
 0 1.80 1.80 1.80 0 0 0
23/04/2025
1.80
 0 1.80 1.80 1.80 0 0 0
22/04/2025
1.80
 0 1.80 1.80 1.80 0 0 0
21/04/2025
1.80
 0 1.80 1.80 1.80 0 0 0
18/04/2025
1.80
 99,700 1.70 1.90 1.70 0 0 0
17/04/2025
1.80
 0 1.80 1.80 1.80 0 0 0
16/04/2025
1.80
 0 1.80 1.80 1.80 0 0 0
15/04/2025
1.80
 0 1.80 1.80 1.80 0 0 0
14/04/2025
1.80
 0 1.80 1.80 1.80 0 0 0
11/04/2025
1.80
 706,000 2.10 2.10 1.80 0 0 0
10/04/2025
2.10
 0 2.10 2.10 2.10 0 0 0
09/04/2025
2.10
 0 2.10 2.10 2.10 0 0 0
08/04/2025
2
 118,400 2.30 2.30 2 0 0 0
04/04/2025
2.30
 206,200 2.30 2.30 2.10 0 0 0
03/04/2025
2.30
 400,000 2.60 2.70 2.30 0 0 0
02/04/2025
2.70
 121,200 2.70 2.80 2.60 0 0 0
01/04/2025
2.80
 14,200 2.80 2.80 2.70 0 0 0
31/03/2025
2.70
 26,200 2.80 2.80 2.70 0 0 0
28/03/2025
2.70
 13,800 2.80 2.80 2.70 0 0 0
27/03/2025
2.70
 15,500 2.80 2.80 2.70 0 0 0
26/03/2025
2.80
 14,200 2.80 2.90 2.80 0 0 0
25/03/2025
2.90
 71,800 2.80 2.90 2.80 30,000 0 0.1
24/03/2025
2.80
 28,500 2.80 2.80 2.70 0 0 0
21/03/2025
2.80
 13,000 2.80 2.80 2.70 0 0 0
20/03/2025
2.80
 12,600 2.80 2.80 2.80 0 0 0
19/03/2025
2.80
 42,300 2.80 2.90 2.80 0 0 0
18/03/2025
2.80
 6,400 2.80 2.90 2.80 0 0 0
17/03/2025
2.80
 19,800 2.80 2.80 2.80 0 0 0
14/03/2025
2.90
 12,000 2.80 2.90 2.80 0 0 0
13/03/2025
2.80
 91,000 2.80 2.90 2.80 0 0 0
12/03/2025
2.90
 16,200 2.80 2.90 2.80 0 0 0
11/03/2025
2.90
 23,800 2.80 2.90 2.80 0 0 0
10/03/2025
2.90
 167,100 3 3 2.50 0 0 0
07/03/2025
2.90
 29,300 2.90 3 2.90 0 0 0
06/03/2025
2.90
 28,300 2.80 2.90 2.80 0 0 0
05/03/2025
2.90
 35,700 2.80 3 2.80 0 0 0
04/03/2025
2.90
 62,700 3 3 2.80 0 0 0
03/03/2025
2.90
 109,900 3 3 2.90 24,400 0 0.1
28/02/2025
3
 38,900 3 3.10 2.90 0 0 0
27/02/2025
3
 49,400 3 3 2.90 0 0 0
26/02/2025
2.90
 89,800 3 3.10 2.90 0 0 0
25/02/2025
3
 110,400 2.90 3 2.90 30,000 0 0.1
24/02/2025
2.90
 167,600 3 3 2.80 20,000 0 0.1
21/02/2025
3.10
 127,400 3.10 3.10 2.90 0 0 0
20/02/2025
3.10
 98,700 3.30 3.40 3.10 0 0 0
19/02/2025
3.40
 406,100 3.10 3.50 3.10 0 10,000 -0.0
18/02/2025
3.10
 131,700 2.90 3.10 2.90 0 0 0
17/02/2025
3
 33,000 3 3 2.90 0 0 0
14/02/2025
3
 76,200 3 3.10 2.90 0 0 0
13/02/2025
3
 28,100 3 3 2.90 0 0 0
12/02/2025
3
 91,900 3.10 3.10 3 0 0 0
11/02/2025
3.10
 176,484 2.90 3.10 2.90 10,900 0 0.0
10/02/2025
2.90
 52,529 2.90 3 2.90 0 0 0
07/02/2025
2.90
 188,790 2.80 3 2.70 0 0 0
06/02/2025
2.80
 55,100 2.80 2.80 2.70 0 0 0
05/02/2025
2.70
 71,505 2.80 2.80 2.70 0 0 0
04/02/2025
2.70
 114,100 2.80 2.90 2.70 0 0 0
03/02/2025
2.70
 104,500 2.60 2.80 2.60 0 0 0
24/01/2025
2.60
 97,600 2.60 2.70 2.50 0 0 0
23/01/2025
2.60
 18,144 2.70 2.70 2.60 0 0 0
22/01/2025
2.70
 103,700 2.70 2.70 2.60 0 0 0
21/01/2025
2.70
 33,300 2.70 2.70 2.60 0 0 0
20/01/2025
2.70
 36,500 2.70 2.70 2.70 0 0 0
17/01/2025
2.70
 25,500 2.70 2.70 2.70 0 0 0
16/01/2025
2.80
 20,500 2.70 2.80 2.70 0 0 0
15/01/2025
2.70
 38,300 2.70 2.70 2.70 4,200 0 0.0
14/01/2025
2.70
 12,100 2.70 2.70 2.60 0 0 0
13/01/2025
2.70
 22,700 2.70 2.70 2.70 0 0 0
10/01/2025
2.70
 27,600 2.70 2.70 2.70 0 0 0
09/01/2025
2.80
 37,600 2.70 2.80 2.70 0 0 0
08/01/2025
2.60
 28,200 2.80 2.80 2.60 0 0 0
07/01/2025
2.70
 28,700 2.80 2.80 2.70 0 0 0
06/01/2025
2.80
 5,000 2.80 2.80 2.80 0 0 0
03/01/2025
2.80
 149,200 2.80 2.80 2.70 0 0 0
02/01/2025
2.80
 40,929 2.80 2.90 2.80 0 0 0
31/12/2024
2.80
 2,800 2.90 2.90 2.80 0 0 0
30/12/2024
2.90
 19,134 2.80 2.90 2.80 0 0 0
27/12/2024
2.90
 119,101 2.80 3 2.80 0 0 0
26/12/2024
2.80
 40,000 2.80 2.80 2.70 0 0 0
25/12/2024
2.80
 48,500 2.80 2.90 2.80 0 0 0
24/12/2024
2.90
 31,400 2.80 2.90 2.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |