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)
15/05/2013
3.20
 1,370 3.20 3.20 3.10 0 0 0
14/05/2013
3.20
 5,630 3.20 3.30 3.10 0 0 0
13/05/2013
3.20
 8,680 3.30 3.30 3.20 0 0 0
10/05/2013
3.30
 8,130 3.20 3.40 3.10 0 0 0
09/05/2013
3.20
 20,860 3 3.20 3 0 0 0
08/05/2013
3
 14,080 3.20 3.20 3 0 0 0
07/05/2013
3.20
 1,280 3.10 3.20 3.10 0 0 0
06/05/2013
3.10
 27,780 3 3.20 3 0 30 -0.0
03/05/2013
3
 5,030 3 3 2.90 0 0 0
02/05/2013
3
 6,000 3.10 3.10 2.90 0 0 0
26/04/2013
3.10
 4,470 3.10 3.30 3 0 0 0
25/04/2013
3.10
 37,260 3.30 3.30 3.10 0 0 0
24/04/2013
3.30
 20,950 3.50 3.50 3.30 0 0 0
23/04/2013
3.50
 8,410 3.70 3.70 3.50 0 0 0
22/04/2013
3.70
 100 3.90 3.90 3.70 0 0 0
18/04/2013
3.90
 20 3.90 3.90 3.90 0 0 0
17/04/2013
3.90
 130 3.70 3.90 3.60 0 0 0
16/04/2013
3.70
 8,120 3.90 3.90 3.70 0 0 0
15/04/2013
3.90
 110 3.70 3.90 3.70 0 0 0
12/04/2013
3.70
 19,510 3.90 3.90 3.70 0 0 0
11/04/2013
3.90
 18,220 3.90 3.90 3.80 0 0 0
10/04/2013
3.90
 16,080 4 4.20 3.90 0 0 0
09/04/2013
4
 3,040 3.90 4 4 0 0 0
08/04/2013
3.90
 46,040 4.10 4.10 3.90 0 0 0
05/04/2013
4.10
 20 4.10 4.10 4.10 0 0 0
04/04/2013
4.10
 41,410 4.20 4.20 4 1,600 0 0.0
03/04/2013
4.20
 27,340 4.10 4.20 4.10 25,100 0 0.1
02/04/2013
4.10
 11,000 4.20 4.20 4.10 0 0 0
01/04/2013
4.20
 10,360 4.30 4.30 4.10 5,000 0 0.0
29/03/2013
4.30
 24,550 4.20 4.30 4 21,530 0 0.1
28/03/2013
4.20
 19,100 4.30 4.30 4.20 19,000 0 0.1
27/03/2013
4.30
 32,100 4.30 4.30 4 0 0 0
26/03/2013
4.30
 19,200 4.20 4.30 4.30 19,000 0 0.1
25/03/2013
4.20
 6,550 4 4.20 4 0 0 0
22/03/2013
4
 22,050 4.30 4.30 4 0 0 0
21/03/2013
4.30
 22,650 4.20 4.30 4.20 19,000 0 0.1
20/03/2013
4.20
 61,060 4.30 4.40 4.10 19,000 0 0.1
19/03/2013
4.30
 1,220 4.20 4.30 4.10 0 0 0
18/03/2013
4.20
 19,620 4.20 4.20 4.10 0 0 0
15/03/2013
4.20
 8,430 4.10 4.20 4.10 0 0 0
14/03/2013
4.10
 4,010 4.20 4.40 4.10 0 0 0
13/03/2013
4.20
 10,010 4.40 4.50 4.20 0 0 0
12/03/2013
4.40
 18,540 4.40 4.50 4.10 0 17,500 -0.1
11/03/2013
4.40
 29,640 4.50 4.50 4.30 13,940 0 0.1
08/03/2013
4.50
 5,030 4.50 4.50 4.20 0 0 0
07/03/2013
4.50
 10 4.40 4.50 4.50 0 0 0
06/03/2013
4.40
 4,080 4.30 4.50 4.20 0 0 0
05/03/2013
4.30
 7,120 4.60 4.60 4.30 0 0 0
04/03/2013
4.60
 8,580 4.70 4.70 4.40 0 0 0
01/03/2013
4.70
 31,900 4.70 4.80 4.40 0 30,000 -0.1
28/02/2013
4.70
 24,900 4.70 4.80 4.40 19,000 2,500 0.1
27/02/2013
4.70
 530 4.60 4.70 4.50 0 0 0
26/02/2013
4.60
 4,510 4.90 4.90 4.60 0 0 0
25/02/2013
4.90
 3,710 4.80 4.90 4.80 0 0 0
22/02/2013
4.80
 58,570 4.60 4.80 4.50 19,000 0 0.1
21/02/2013
4.60
 70,660 4.80 4.80 4.60 0 0 0
20/02/2013
4.80
 110,600 4.90 4.90 4.60 0 0 0
19/02/2013
4.90
 2,670 4.80 4.90 4.80 0 0 0
18/02/2013
4.80
 45,260 4.70 5 4.80 0 0 0
08/02/2013
4.70
 23,810 4.40 4.70 4.60 0 0 0
07/02/2013
4.40
 21,580 4.40 4.70 4.40 0 0 0
06/02/2013
4.40
 11,340 4.20 4.40 4.20 0 0 0
05/02/2013
4.20
 3,870 4.10 4.20 4.10 0 0 0
04/02/2013
4.10
 44,350 4.40 4.60 4.10 0 0 0
01/02/2013
4.40
 2,210 4.60 4.60 4.30 0 0 0
31/01/2013
4.60
 8,540 4.80 4.80 4.50 0 0 0
30/01/2013
4.80
 10,090 4.70 4.80 4.40 0 0 0
29/01/2013
4.70
 9,850 4.70 4.70 4.60 0 0 0
28/01/2013
4.70
 990 5 5 4.70 0 0 0
25/01/2013
5
 6,150 4.90 5 4.90 0 0 0
24/01/2013
4.90
 1,310 4.90 5 4.90 0 0 0
23/01/2013
4.90
 10 4.90 4.90 4.90 0 0 0
22/01/2013
4.90
 10 4.90 4.90 4.90 0 0 0
21/01/2013
4.90
 90 4.70 5 4.90 0 0 0
18/01/2013
4.70
 1,480 5 5.10 4.70 0 0 0
17/01/2013
5
 5,140 5.10 5.10 4.90 0 0 0
16/01/2013
5.10
 24,520 5 5.20 4.90 0 0 0
15/01/2013
5
 5,880 5 5 4.90 0 0 0
14/01/2013
5
 24,510 5.10 5.10 4.90 11,940 0 0.1
11/01/2013
5.10
 11,940 5.10 5.10 4.90 0 0 0
10/01/2013
5.10
 90 5.30 5.30 5.10 0 0 0
09/01/2013
5.30
 160 5.20 5.40 5.20 0 0 0
08/01/2013
5.20
 39,020 5.10 5.20 4.90 0 0 0
07/01/2013
5.10
 1,900 5 5.20 4.90 0 0 0
04/01/2013
5
 43,930 5 5.20 5 0 0 0
03/01/2013
5
 1,000 4.90 5 5 0 0 0
02/01/2013
4.90
 23,040 4.70 4.90 4.90 0 0 0
28/12/2012
4.70
 14,810 4.50 4.70 4.30 0 0 0
27/12/2012
4.50
 27,130 4.30 4.50 4.40 0 0 0
26/12/2012
4.30
 0 4.30 4.30 4.30 0 0 0
25/12/2012
4.30
 6,020 4.30 4.30 4.10 950 0 0.0
24/12/2012
4.30
 3,360 4.20 4.30 4 0 0 0
21/12/2012
4.20
 17,140 4.40 4.40 4.20 0 0 0
20/12/2012
4.40
 22,100 4.20 4.40 4 19,000 0 0.1
19/12/2012
4.20
 24,520 4 4.20 4 0 0 0
18/12/2012
4
 6,730 4.10 4.10 3.90 0 0 0
17/12/2012
4.10
 0 4.10 4.10 4.10 0 0 0
14/12/2012
4.10
 6,000 4.10 4.10 4.10 6,000 0 0.0
13/12/2012
4.10
 5,220 4.10 4.10 4.10 5,000 0 0.0
12/12/2012
4.10
 9,550 4.10 4.10 4 4,640 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |