CTCP Xây lắp Đường ống Bể chứa Dầu khí (pxt)

1.40
0
(0%)
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
(2025-11-04) 		0 0% 144,300 0 0
1.30
1.40
1.40
2 tháng
(2025-10-06) 		-0.20 -12.50% 396,800 0 0
1.30
1.60
1.40
3 tháng
(2025-09-05) 		-0.30 -17.65% 763,700 0 0
1.30
1.70
1.40
6 tháng
(2025-06-09) 		-0.20 -12.50% 2,064,600 21,600 0.0
1.30
1.80
1.40
12 tháng
(2024-12-09) 		-1.30 -48.15% 8,494,410 131,100 0.3
1.30
3.40
1.40
24 tháng
(2023-12-15) 		-2.20 -61.11% 24,483,925 83,400 0.0
1.30
4.70
1.40
36 tháng
(2022-12-20) 		-1.90 -57.58% 59,265,688 113,400 0.2
1.30
5.90
1.40
60 tháng
(2020-12-30) 		-0.36 -20.45% 214,287,131 414,459 2.1
1.30
12
1.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
3.60
 41,006 3.50 3.60 3.50 0 0 0
02/05/2024
3.60
 66,100 3.60 3.60 3.50 0 0 0
26/04/2024
3.60
 55,770 3.60 3.60 3.40 0 0 0
25/04/2024
3.60
 18,200 3.70 3.70 3.50 0 0 0
24/04/2024
3.70
 157,400 3.60 3.70 3.50 0 0 0
23/04/2024
3.60
 85,600 3.70 3.80 3.60 0 0 0
22/04/2024
3.70
 76,200 3.70 3.90 3.70 0 0 0
19/04/2024
3.70
 82,400 3.60 3.80 3.60 0 0 0
17/04/2024
3.80
 40,000 3.90 4 3.60 0 0 0
16/04/2024
3.90
 79,400 3.80 3.90 3.70 2,500 0 0.0
15/04/2024
3.80
 134,920 4.10 4.10 3.60 0 0 0
12/04/2024
4.10
 56,300 4.20 4.30 4 0 0 0
11/04/2024
4.30
 67,002 4.10 4.30 4.10 0 0 0
10/04/2024
4.10
 151,700 4.40 4.40 4 0 0 0
09/04/2024
4.40
 127,600 4.50 4.50 4.20 0 0 0
08/04/2024
4.60
 76,400 4.60 4.70 4.50 0 0 0
05/04/2024
4.60
 216,120 4.60 4.90 4.40 0 0 0
04/04/2024
4.60
 122,800 4.70 4.80 4.50 0 0 0
03/04/2024
4.70
 257,000 4.60 5 4.60 0 17,300 -0.1
02/04/2024
4.60
 153,618 4.50 4.70 4.30 0 6,100 -0.0
01/04/2024
4.50
 182,333 4.20 4.50 4.20 0 39,300 -0.2
29/03/2024
4.20
 27,300 4.20 4.20 4 0 0 0
28/03/2024
4.20
 93,833 4 4.30 4 0 0 0
27/03/2024
4.10
 33,300 4.20 4.20 4 0 0 0
26/03/2024
4.10
 48,120 4.10 4.10 3.90 0 0 0
25/03/2024
4.10
 68,500 4.10 4.20 3.90 0 0 0
22/03/2024
4.10
 85,500 4.10 4.10 3.90 0 0 0
21/03/2024
4.20
 72,910 4.50 4.50 4 0 0 0
20/03/2024
4.30
 175,953 4.20 4.60 4.20 0 30,000 -0.1
19/03/2024
4.20
 298,239 4 4.30 3.90 0 29,000 -0.1
18/03/2024
4
 142,900 3.90 4 3.70 0 0 0
15/03/2024
3.90
 32,600 3.90 4 3.80 0 0 0
14/03/2024
3.80
 252,214 3.70 4.10 3.70 0 25,800 -0.1
13/03/2024
3.70
 82,400 3.60 3.70 3.50 0 0 0
12/03/2024
3.60
 49,329 3.70 3.70 3.60 0 0 0
11/03/2024
3.60
 69,900 3.70 3.80 3.60 0 0 0
08/03/2024
3.70
 71,100 3.80 3.80 3.70 0 0 0
07/03/2024
3.90
 72,700 3.80 3.90 3.70 0 0 0
06/03/2024
3.80
 76,300 3.80 3.80 3.70 0 0 0
05/03/2024
3.90
 84,000 3.90 3.90 3.80 0 0 0
04/03/2024
3.90
 35,300 3.90 3.90 3.80 0 0 0
01/03/2024
3.90
 42,633 4.10 4.10 3.90 0 0 0
29/02/2024
4
 68,610 4.10 4.10 3.90 0 0 0
28/02/2024
4.10
 155,468 3.90 4.10 3.90 0 300 -0.0
27/02/2024
3.90
 97,531 4 4 3.80 0 0 0
26/02/2024
3.90
 49,801 3.90 4 3.80 0 0 0
23/02/2024
3.90
 122,000 4 4.10 3.80 0 300 -0.0
22/02/2024
4
 117,960 3.90 4.10 3.90 0 0 0
21/02/2024
3.90
 123,601 3.90 4 3.90 300 0 0.0
20/02/2024
3.90
 63,506 3.80 4 3.80 300 0 0.0
19/02/2024
3.90
 233,025 3.70 4 3.70 0 0 0
16/02/2024
3.70
 27,000 3.50 3.70 3.50 0 0 0
15/02/2024
3.60
 10,600 3.60 3.70 3.50 0 0 0
07/02/2024
3.60
 25,900 3.50 3.60 3.40 0 0 0
06/02/2024
3.60
 42,000 3.50 3.60 3.40 0 0 0
05/02/2024
3.60
 6,110 3.60 3.60 3.40 0 0 0
02/02/2024
3.60
 32,400 3.50 3.60 3.40 0 0 0
01/02/2024
3.60
 80,700 3.30 3.60 3.30 0 0 0
31/01/2024
3.40
 38,500 3.30 3.40 3.30 0 0 0
30/01/2024
3.40
 11,000 3.30 3.50 3.30 0 0 0
29/01/2024
3.30
 56,802 3.30 3.40 3.30 0 0 0
26/01/2024
3.40
 124,500 3.30 3.40 3.10 0 0 0
25/01/2024
3.40
 40,100 3.30 3.40 3.30 0 0 0
24/01/2024
3.30
 27,700 3.30 3.40 3.30 0 0 0
23/01/2024
3.30
 19,100 3.30 3.30 3.20 0 0 0
22/01/2024
3.40
 111,810 3.30 3.40 3.20 0 0 0
19/01/2024
3.30
 88,400 3.40 3.50 3.30 0 0 0
18/01/2024
3.40
 12,100 3.40 3.50 3.40 0 0 0
17/01/2024
3.40
 96,000 3.50 3.50 3.30 0 0 0
16/01/2024
3.50
 4,700 3.40 3.50 3.30 0 0 0
15/01/2024
3.50
 21,600 3.50 3.50 3.40 0 0 0
12/01/2024
3.50
 9,100 3.60 3.60 3.40 0 0 0
11/01/2024
3.50
 21,001 3.50 3.50 3.40 0 0 0
10/01/2024
3.50
 54,400 3.50 3.60 3.50 100 0 0.0
09/01/2024
3.60
 81,400 3.50 3.60 3.50 0 0 0
08/01/2024
3.50
 29,500 3.50 3.60 3.50 25,000 0 0.1
05/01/2024
3.50
 52,600 3.50 3.50 3.50 33,100 0 0.1
04/01/2024
3.50
 61,100 3.60 3.60 3.50 0 0 0
03/01/2024
3.60
 11,500 3.50 3.60 3.50 0 0 0
02/01/2024
3.50
 50,500 3.40 3.50 3.40 0 0 0
29/12/2023
3.50
 53,200 3.50 3.50 3.50 0 0 0
28/12/2023
3.50
 39,800 3.50 3.60 3.40 100 0 0.0
27/12/2023
3.50
 24,500 3.60 3.60 3.50 0 0 0
26/12/2023
3.60
 31,100 3.60 3.60 3.50 300 0 0.0
25/12/2023
3.60
 20,300 3.50 3.60 3.50 0 0 0
22/12/2023
3.50
 22,500 3.60 3.60 3.50 0 0 0
21/12/2023
3.60
 23,900 3.60 3.60 3.50 0 0 0
20/12/2023
3.60
 38,600 3.60 3.60 3.40 0 0 0
19/12/2023
3.60
 30,000 3.60 3.60 3.50 0 0 0
18/12/2023
3.60
 18,200 3.60 3.70 3.50 0 0 0
15/12/2023
3.60
 14,800 3.60 3.70 3.50 0 0 0
14/12/2023
3.60
 34,400 3.60 3.70 3.60 0 0 0
13/12/2023
3.60
 144,400 3.70 3.80 3.50 1,000 0 0.0
12/12/2023
3.70
 34,000 3.70 3.80 3.60 0 0 0
11/12/2023
3.70
 469,900 3.90 3.90 3.40 0 0 0
08/12/2023
3.90
 60,300 3.90 3.90 3.70 0 0 0
07/12/2023
3.90
 74,400 4 4 3.80 900 0 0.0
06/12/2023
4
 95,100 3.90 4 3.90 0 0 0
05/12/2023
3.90
 63,300 3.70 3.90 3.80 0 0 0
04/12/2023
3.70
 51,200 3.70 3.90 3.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |