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)
11/12/2012
4.10
 5,010 4.20 4.20 4.10 5,000 0 0.0
10/12/2012
4.20
 7,240 4.10 4.20 4.20 7,000 0 0.0
07/12/2012
4.10
 90 4 4.10 3.80 0 0 0
06/12/2012
4
 5,830 4 4 3.80 0 0 0
05/12/2012
4
 12,000 3.90 4 3.90 10,000 0 0.0
04/12/2012
3.90
 0 3.90 3.90 3.90 0 0 0
03/12/2012
3.90
 5,140 3.80 3.90 3.80 5,000 0 0.0
30/11/2012
3.80
 4,050 3.70 3.80 3.60 3,770 0 0.0
29/11/2012
3.70
 3,660 3.60 3.70 3.60 3,640 0 0.0
28/11/2012
3.60
 9,500 3.70 3.70 3.60 5,000 0 0.0
27/11/2012
3.70
 1,700 3.70 3.70 3.60 0 0 0
26/11/2012
3.70
 13,310 3.60 3.70 3.50 5,000 0 0.0
23/11/2012
3.60
 5,000 3.70 3.80 3.60 2,000 0 0.0
22/11/2012
3.70
 16,230 3.60 3.70 3.50 0 0 0
21/11/2012
3.60
 5,080 3.70 3.70 3.60 0 0 0
20/11/2012
3.70
 11,920 3.80 3.80 3.70 0 0 0
19/11/2012
3.80
 4,010 3.80 3.80 3.70 2,000 0 0.0
16/11/2012
3.80
 2,020 3.80 3.80 3.70 0 0 0
15/11/2012
3.80
 8,300 3.90 3.90 3.80 0 0 0
14/11/2012
3.90
 3,070 3.90 3.90 3.80 0 0 0
13/11/2012
3.90
 3,020 4 4 3.80 0 0 0
12/11/2012
4
 3,510 3.90 4 3.90 0 0 0
09/11/2012
3.90
 2,510 3.90 3.90 3.80 0 0 0
08/11/2012
3.90
 20 3.90 3.90 3.90 0 0 0
07/11/2012
3.90
 1,300 3.90 3.90 3.80 0 0 0
06/11/2012
3.90
 3,020 3.90 3.90 3.80 0 0 0
05/11/2012
3.90
 1,510 3.90 3.90 3.80 0 0 0
02/11/2012
3.90
 510 4.10 4.10 3.90 0 0 0
01/11/2012
4.10
 2,510 4 4.10 3.80 0 0 0
31/10/2012
4
 1,280 4 4 4 0 0 0
30/10/2012
4
 200 4.10 4.10 4 0 0 0
29/10/2012
4.10
 3,560 4.10 4.10 4 0 0 0
26/10/2012
4.10
 930 4 4.10 4 0 0 0
25/10/2012
4
 2,810 4 4 3.90 1,000 0 0.0
24/10/2012
4
 2,120 4.10 4.10 4 0 0 0
23/10/2012
4.10
 17,300 4.30 4.30 4.10 0 6,320 -0.0
22/10/2012
4.30
 600 4.50 4.50 4.30 0 600 -0.0
19/10/2012
4.50
 5,300 4.70 4.70 4.50 0 4,270 -0.0
18/10/2012
4.70
 14,520 4.60 4.70 4.50 10,340 480 0.0
17/10/2012
4.60
 27,590 4.40 4.60 4.40 10,000 10 0.0
16/10/2012
4.40
 15,150 4.40 4.60 4.30 4,170 0 0.0
15/10/2012
4.40
 12,900 4.60 4.60 4.40 7,800 0 0.0
12/10/2012
4.60
 11,640 4.50 4.60 4.40 10,200 0 0.0
11/10/2012
4.50
 8,110 4.50 4.60 4.50 4,810 0 0.0
10/10/2012
4.50
 30 4.50 4.50 4.50 0 0 0
09/10/2012
4.50
 10,560 4.30 4.50 4.20 8,900 0 0.0
08/10/2012
4.30
 4,220 4.30 4.30 4.30 3,000 0 0.0
05/10/2012
4.30
 60 4.30 4.30 4.30 0 0 0
04/10/2012
4.30
 5,040 4.10 4.30 4.10 3,000 0 0.0
03/10/2012
4.10
 30 4 4.20 4 0 0 0
02/10/2012
4
 24,000 4 4 4 19,000 0 0.1
01/10/2012
4
 3,020 4 4 4 3,000 0 0.0
28/09/2012
4
 8,480 4 4 4 8,470 0 0.0
27/09/2012
4
 16,010 3.90 4 3.90 8,000 0 0.0
26/09/2012
3.90
 24,540 3.80 3.90 3.70 9,440 0 0.0
25/09/2012
3.80
 21,150 3.80 3.80 3.70 0 0 0
24/09/2012
3.80
 8,440 4 4 3.80 0 0 0
21/09/2012
4
 46,720 3.90 4 3.80 0 0 0
20/09/2012
3.90
 9,500 4.10 4.10 3.90 0 0 0
19/09/2012
4.10
 7,620 4.30 4.30 4.10 0 0 0
18/09/2012
4.30
 22,450 4.40 4.40 4.20 5,000 0 0.0
17/09/2012
4.40
 13,110 4.30 4.50 4.40 13,000 0 0.1
14/09/2012
4.30
 9,060 4.20 4.30 4.30 0 0 0
13/09/2012
4.20
 25,960 4.30 4.30 4.10 0 0 0
12/09/2012
4.30
 20,110 4.40 4.40 4.20 4,000 0 0.0
11/09/2012
4.40
 9,570 4.60 4.60 4.40 0 0 0
10/09/2012
4.60
 2,000 4.80 4.80 4.60 1,000 0 0.0
07/09/2012
4.80
 2,500 4.60 4.80 4.40 2,300 0 0.0
06/09/2012
4.60
 29,570 4.80 4.80 4.60 0 0 0
05/09/2012
4.80
 13,410 4.90 4.90 4.80 0 0 0
04/09/2012
4.90
 18,110 4.90 5 4.80 0 0 0
31/08/2012
4.90
 25,650 5.10 5.10 4.90 0 0 0
30/08/2012
5.10
 28,650 5.20 5.20 5 0 0 0
29/08/2012
5.20
 6,650 5 5.20 5 0 0 0
28/08/2012
5
 2,330 5.20 5.40 5 0 0 0
27/08/2012
5.20
 20 5.10 5.30 5.20 0 0 0
24/08/2012
5.10
 44,510 4.90 5.10 4.70 0 0 0
23/08/2012
4.90
 21,270 5.10 5.10 4.90 0 0 0
22/08/2012
5.10
 28,480 5.30 5.30 5.10 0 0 0
21/08/2012
5.30
 13,450 5.50 5.50 5.30 0 0 0
20/08/2012
5.50
 6,900 5.50 5.50 5.50 0 0 0
17/08/2012
5.50
 18,620 5.50 5.60 5.50 0 0 0
16/08/2012
5.50
 13,520 5.60 5.60 5.50 0 0 0
15/08/2012
5.60
 21,900 5.60 5.60 5.50 0 0 0
14/08/2012
5.60
 140 5.40 5.60 5.30 0 0 0
13/08/2012
5.40
 10,800 5.60 5.60 5.40 0 0 0
10/08/2012
5.60
 3,510 5.60 5.60 5.60 0 0 0
09/08/2012
5.60
 3,230 5.50 5.60 5.50 0 0 0
08/08/2012
5.50
 3,000 5.40 5.50 5.40 0 0 0
07/08/2012
5.40
 3,600 5.60 5.60 5.40 0 0 0
06/08/2012
5.60
 7,030 5.50 5.60 5.50 0 0 0
03/08/2012
5.50
 8,710 5.30 5.50 5.30 0 0 0
02/08/2012
5.30
 3,510 5.40 5.50 5.30 0 0 0
01/08/2012
5.40
 5,360 5.30 5.50 5.30 0 0 0
31/07/2012
5.30
 12,630 5.30 5.50 5.30 0 0 0
30/07/2012
5.30
 5,560 5.40 5.60 5.30 0 4,000 -0.0
27/07/2012
5.40
 1,850 5.60 5.60 5.40 0 0 0
26/07/2012
5.60
 15,790 5.40 5.60 5.40 0 0 0
25/07/2012
5.40
 16,400 5.60 5.70 5.40 0 0 0
24/07/2012
5.60
 13,120 5.80 5.80 5.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |