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)
23/07/2012
5.80
 35,500 6.10 6.10 5.80 0 0 0
20/07/2012
6.10
 25,060 6.10 6.30 6.10 0 0 0
19/07/2012
6.10
 84,220 5.90 6.10 5.80 0 0 0
18/07/2012
5.90
 5,710 5.80 5.90 5.80 0 0 0
17/07/2012
5.80
 28,850 5.60 5.80 5.70 5,000 0 0.0
16/07/2012
5.60
 310 5.80 6 5.60 0 0 0
13/07/2012
5.80
 34,150 5.60 5.80 5.60 0 0 0
12/07/2012
5.60
 5,740 5.50 5.60 5.40 0 0 0
11/07/2012
5.50
 10,560 5.30 5.50 5.40 10,000 0 0.1
10/07/2012
5.30
 22,720 5.50 5.60 5.30 0 0 0
09/07/2012
5.50
 9,980 5.70 5.70 5.50 0 0 0
06/07/2012
5.70
 1,500 5.50 5.70 5.50 0 0 0
05/07/2012
5.50
 27,300 5.70 5.70 5.50 0 0 0
04/07/2012
5.70
 7,070 5.50 5.70 5.40 0 0 0
03/07/2012
5.50
 18,810 5.70 5.70 5.50 0 0 0
02/07/2012
5.70
 67,580 5.90 6 5.70 19,000 0 0.1
29/06/2012
5.90
 19,340 5.70 5.90 5.70 12,900 0 0.1
28/06/2012
5.70
 65,970 6 6 5.70 38,000 0 0.2
27/06/2012: Cổ tức tiền mặt tỉ lệ: 4%
27/06/2012
6
 25,900 5.90 6 6 23,000 0 0.1
26/06/2012
5.90
 36,580 5.99 5.99 5.71 0 0 0
25/06/2012
5.99
 23,160 6.27 6.37 5.99 0 0 0
22/06/2012
6.27
 27,470 5.99 6.27 5.81 0 0 0
21/06/2012
5.99
 17,310 6.18 6.37 5.99 0 0 0
20/06/2012
6.18
 19,420 6.27 6.27 6.09 0 0 0
19/06/2012
6.27
 46,540 6.37 6.37 6.09 0 0 0
18/06/2012
6.37
 19,030 6.46 6.56 6.27 0 0 0
15/06/2012
6.46
 66,630 6.18 6.46 6.27 57,000 0 0.4
14/06/2012
6.18
 7,950 6.37 6.37 6.18 0 0 0
13/06/2012
6.37
 15,980 6.37 6.37 6.18 0 0 0
12/06/2012
6.37
 68,400 6.37 6.56 6.27 19,000 0 0.1
11/06/2012
6.37
 21,850 6.56 6.65 6.37 0 0 0
08/06/2012
6.56
 108,060 6.56 6.74 6.46 38,000 0 0.3
07/06/2012
6.56
 116,260 6.27 6.56 6.37 0 0 0
06/06/2012
6.27
 100,400 5.99 6.27 6.09 46,850 0 0.3
05/06/2012
5.99
 19,120 5.90 6.09 5.99 0 0 0
04/06/2012
5.90
 190,740 6.18 6.18 5.90 57,000 52,870 0.0
01/06/2012
6.18
 31,160 6.37 6.37 6.09 2,370 18,500 -0.1
31/05/2012
6.37
 40,570 6.37 6.37 6.09 0 0 0
30/05/2012
6.37
 50,140 6.27 6.46 6.27 47,000 0 0.3
29/05/2012
6.27
 19,460 6.46 6.46 6.18 11,890 0 0.1
28/05/2012
6.46
 38,300 6.27 6.56 6.27 0 0 0
25/05/2012
6.27
 36,610 5.99 6.27 6.09 0 0 0
24/05/2012
5.99
 109,430 6.18 6.18 5.90 14,000 57,110 -0.3
23/05/2012
6.18
 119,960 6.46 6.56 6.18 19,000 0 0.1
22/05/2012
6.46
 147,770 6.27 6.56 6.27 48,000 0 0.3
21/05/2012
6.27
 54,170 5.99 6.27 5.99 19,000 0 0.1
18/05/2012
5.99
 191,970 6.27 6.27 5.99 37,680 0 0.2
17/05/2012
6.27
 62,600 6.27 6.56 6.27 0 0 0
16/05/2012
6.27
 404,770 6.46 6.46 6.18 54,610 247,510 -1.3
15/05/2012
6.46
 117,810 6.74 6.74 6.46 0 48,900 -0.3
14/05/2012
6.74
 87,270 7.02 7.02 6.74 0 0 0
11/05/2012
7.02
 213,920 7.30 7.40 7.02 2,920 6,050 -0.0
10/05/2012
7.30
 230,170 7.68 7.87 7.30 0 150 -0.0
09/05/2012
7.68
 141,750 7.68 7.87 7.40 20,000 4,700 0.1
08/05/2012
7.68
 253,220 7.40 7.68 7.49 35,300 30,000 0.0
07/05/2012
7.40
 328,760 7.12 7.40 7.21 0 30,000 -0.2
04/05/2012
7.12
 167,430 6.93 7.21 6.84 0 0 0
03/05/2012
6.93
 293,210 7.02 7.21 6.74 0 0 0
02/05/2012
7.02
 222,060 6.74 7.02 6.93 100 0 0.0
27/04/2012
6.74
 352,270 6.46 6.74 6.37 10 0 0
26/04/2012
6.46
 99,960 6.37 6.56 6.46 0 0 0
25/04/2012
6.37
 272,790 6.09 6.37 6.18 52,600 50 0.4
24/04/2012
6.09
 201,840 5.90 6.18 5.90 30 0 0.0
23/04/2012
5.90
 196,730 5.62 5.90 5.71 123,190 100 0.8
20/04/2012
5.62
 50,100 5.62 5.71 5.53 980 0 0.0
19/04/2012
5.62
 65,020 5.81 5.90 5.62 10,030 0 0.1
18/04/2012
5.81
 136,990 5.99 6.09 5.71 10,020 0 0.1
17/04/2012
5.99
 74,870 5.90 6.18 5.81 1,070 0 0.0
16/04/2012
5.90
 114,840 5.71 5.99 5.62 30 100 -0.0
13/04/2012
5.71
 97,920 5.71 5.90 5.62 14,300 0 0.1
12/04/2012
5.71
 367,560 5.53 5.71 5.62 24,210 25,000 -0.0
11/04/2012
5.53
 145,490 5.43 5.62 5.43 12,560 0 0.1
10/04/2012
5.43
 37,410 5.43 5.53 5.34 7,030 0 0.0
09/04/2012
5.43
 36,110 5.34 5.43 5.24 1,540 0 0.0
06/04/2012
5.34
 13,770 5.34 5.34 5.24 0 0 0
05/04/2012
5.34
 32,410 5.24 5.34 5.06 0 0 0
04/04/2012
5.24
 58,710 5.24 5.24 5.06 0 0 0
03/04/2012
5.24
 43,410 5.15 5.34 5.15 0 0 0
30/03/2012
5.15
 111,740 5.34 5.34 5.15 5,000 0 0.0
29/03/2012
5.34
 121,490 5.34 5.53 5.24 0 0 0
28/03/2012
5.34
 116,910 5.34 5.53 5.24 0 0 0
27/03/2012
5.34
 358,990 5.62 5.90 5.34 0 0 0
26/03/2012
5.62
 238,600 5.43 5.62 5.43 0 1,000 -0.0
23/03/2012
5.43
 182,130 5.24 5.43 5.43 100 14,000 -0.1
22/03/2012
5.24
 126,530 5.06 5.24 5.06 0 0 0
21/03/2012
5.06
 97,060 4.87 5.06 4.96 200 0 0.0
20/03/2012
4.87
 63,230 5.06 5.15 4.87 0 0 0
19/03/2012
5.06
 43,090 5.15 5.15 5.06 0 0 0
16/03/2012
5.15
 48,560 5.15 5.34 5.15 0 0 0
15/03/2012
5.15
 31,450 4.96 5.15 4.96 0 0 0
14/03/2012
4.96
 22,860 5.06 5.15 4.96 0 0 0
13/03/2012
5.06
 82,490 4.96 5.06 4.96 0 0 0
12/03/2012
4.96
 86,120 5.15 5.15 4.96 14,000 0 0.1
09/03/2012
5.15
 96,380 5.24 5.34 5.06 2,100 0 0.0
08/03/2012
5.24
 208,440 5.43 5.43 5.24 170,000 0 1.0
07/03/2012
5.43
 99,100 5.62 5.62 5.34 1,000 0 0.0
06/03/2012
5.62
 172,560 5.53 5.71 5.34 5,000 0 0.0
05/03/2012
5.53
 124,550 5.34 5.53 5.53 7,000 0 0.0
02/03/2012
5.34
 198,140 5.15 5.34 5.06 18,000 0 0.1
01/03/2012
5.15
 177,220 5.24 5.34 5.06 0 700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |