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

1.50
-0.10
(-6.25%)
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
(2026-05-13) 		0 0% 21,300 0 0
1.40
1.60
1.50
2 tháng
(2026-04-13) 		0.10 6.67% 57,500 0 0
1.40
1.60
1.50
3 tháng
(2026-03-16) 		0 0% 158,800 0 0
1.40
1.60
1.50
6 tháng
(2025-12-15) 		0.20 14.29% 1,421,800 0 0
1.40
2.10
1.50
12 tháng
(2025-06-17) 		0 0% 3,446,000 21,600 0.0
1.30
2.10
1.50
24 tháng
(2024-06-24) 		-2.20 -57.89% 15,111,012 131,200 0.3
1.30
3.80
1.50
36 tháng
(2023-06-28) 		-3.60 -69.23% 43,936,143 172,200 0.4
1.30
5.90
1.50
60 tháng
(2021-07-08) 		-1 -38.46% 171,868,739 554,759 2.6
1.30
12
1.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/10/2024
2.70
 48,469 2.80 2.80 2.70 0 0 0
29/10/2024
2.70
 40,800 2.70 2.70 2.70 0 0 0
28/10/2024
2.70
 6,000 2.50 2.70 2.30 0 0 0
25/10/2024
2.60
 20,300 2.70 2.70 2.60 0 0 0
24/10/2024
2.70
 112,100 2.60 2.80 2.60 0 0 0
23/10/2024
2.70
 61,500 2.70 2.70 2.60 0 0 0
22/10/2024
2.70
 40,800 2.70 2.70 2.60 0 0 0
21/10/2024
2.70
 30,900 2.70 2.70 2.70 0 0 0
18/10/2024
2.70
 12,800 2.70 2.80 2.70 0 0 0
17/10/2024
2.70
 50,100 2.70 2.70 2.70 0 0 0
16/10/2024
2.70
 22,200 2.80 2.80 2.70 0 0 0
15/10/2024
2.70
 62,100 2.70 2.80 2.70 0 0 0
14/10/2024
2.70
 14,700 2.80 2.80 2.70 0 0 0
11/10/2024
2.90
 16,800 2.90 2.90 2.80 0 0 0
10/10/2024
2.90
 12,300 2.80 2.90 2.80 0 0 0
09/10/2024
2.90
 26,000 2.90 2.90 2.80 0 0 0
08/10/2024
2.80
 32,100 2.90 2.90 2.80 0 0 0
07/10/2024
2.80
 57,200 3 3 2.80 0 0 0
04/10/2024
2.90
 29,300 2.90 2.90 2.80 0 0 0
03/10/2024
2.90
 57,200 2.90 2.90 2.80 0 0 0
02/10/2024
2.90
 46,500 2.90 3 2.80 0 0 0
01/10/2024
2.90
 48,500 2.90 3 2.80 0 0 0
30/09/2024
3
 3,800 2.90 3 2.80 0 0 0
27/09/2024
3
 41,100 3 3 2.80 0 0 0
26/09/2024
2.90
 89,600 2.90 2.90 2.80 0 0 0
25/09/2024
2.90
 10,202 2.90 2.90 2.90 0 0 0
24/09/2024
2.80
 9,000 2.90 3 2.80 0 0 0
23/09/2024
2.90
 26,700 2.90 2.90 2.80 0 0 0
20/09/2024
2.90
 23,910 3 3 2.90 0 0 0
19/09/2024
2.90
 53,500 2.90 3 2.90 0 0 0
18/09/2024
2.90
 72,000 2.90 3 2.90 0 0 0
17/09/2024
2.80
 58,200 2.80 2.90 2.80 0 0 0
16/09/2024
2.80
 22,100 2.90 2.90 2.80 0 0 0
13/09/2024
2.90
 9,700 2.90 2.90 2.80 0 0 0
12/09/2024
2.90
 20,930 2.90 2.90 2.90 0 0 0
11/09/2024
2.90
 3,400 2.90 3 2.90 0 0 0
10/09/2024
2.90
 8,200 2.90 2.90 2.90 0 0 0
09/09/2024
3
 23,000 2.90 3 2.90 0 0 0
06/09/2024
2.90
 53,900 2.90 3 2.90 0 0 0
05/09/2024
3
 42,010 3 3 2.90 0 0 0
04/09/2024
3
 13,600 2.90 3 2.90 0 0 0
30/08/2024
3
 12,100 3 3 3 0 0 0
29/08/2024
3
 10,601 3 3 3 0 0 0
28/08/2024
3
 50,234 3.10 3.10 3 0 0 0
27/08/2024
3.10
 25,266 3.10 3.10 3 0 0 0
26/08/2024
3.10
 45,800 3.10 3.10 3 0 0 0
23/08/2024
3
 22,700 3 3 2.90 0 0 0
22/08/2024
3.10
 23,900 3 3.10 3 0 0 0
21/08/2024
3
 63,300 3.20 3.20 3 0 0 0
20/08/2024
3
 11,700 3.10 3.20 3 0 0 0
19/08/2024
3.10
 38,400 3.20 3.20 3.10 0 0 0
16/08/2024
3.10
 156,700 3 3.20 3 0 0 0
15/08/2024
2.90
 63,700 3.10 3.10 2.90 0 0 0
14/08/2024
3
 19,600 3.10 3.10 3 0 0 0
13/08/2024
3
 37,700 3.10 3.10 3 0 0 0
12/08/2024
3.10
 23,200 3 3.10 3 0 0 0
09/08/2024
3.10
 87,306 3.20 3.20 3.10 0 0 0
08/08/2024
3.20
 27,100 3.20 3.20 3.10 0 0 0
07/08/2024
3.20
 127,300 3 3.20 3 0 0 0
06/08/2024
2.90
 89,000 3 3 2.80 0 0 0
05/08/2024
2.90
 140,900 3.30 3.30 2.90 0 0 0
02/08/2024
3.30
 32,100 3.40 3.40 3.30 0 0 0
01/08/2024
3.30
 49,400 3.30 3.40 3.20 0 0 0
31/07/2024
3.40
 72,500 3.40 3.50 3.30 0 0 0
30/07/2024
3.40
 19,830 3.50 3.50 3.40 0 0 0
29/07/2024
3.50
 10,238 3.50 3.50 3.50 0 0 0
26/07/2024
3.50
 15,805 3.50 3.60 3.40 0 0 0
25/07/2024
3.50
 42,100 3.40 3.50 3.30 0 0 0
24/07/2024
3.50
 19,300 3.50 3.60 3.40 0 0 0
23/07/2024
3.60
 31,200 3.50 3.60 3.40 0 0 0
22/07/2024
3.50
 54,500 3.60 3.60 3.50 0 0 0
19/07/2024
3.60
 46,800 3.60 3.60 3.50 0 0 0
18/07/2024
3.60
 61,300 3.60 3.70 3.60 0 0 0
17/07/2024
3.60
 49,200 3.70 3.70 3.50 0 0 0
16/07/2024
3.70
 58,537 3.70 3.80 3.60 0 0 0
15/07/2024
3.70
 34,000 3.70 3.70 3.60 0 0 0
12/07/2024
3.80
 130,300 3.70 3.80 3.70 0 0 0
11/07/2024
3.70
 18,500 3.80 3.80 3.60 0 0 0
10/07/2024
3.60
 55,000 3.80 3.80 3.60 0 0 0
09/07/2024
3.70
 118,700 3.70 3.70 3.60 0 0 0
08/07/2024
3.70
 58,900 3.80 3.80 3.60 0 0 0
05/07/2024
3.70
 29,903 3.80 3.80 3.70 0 0 0
04/07/2024
3.80
 98,309 3.70 3.80 3.70 0 0 0
03/07/2024
3.70
 36,800 3.80 3.80 3.70 0 0 0
02/07/2024
3.60
 78,109 3.80 3.80 3.60 0 0 0
01/07/2024
3.80
 12,900 3.70 3.80 3.60 0 0 0
28/06/2024
3.70
 62,800 3.70 3.80 3.60 0 0 0
27/06/2024
3.70
 28,600 3.80 3.80 3.70 100 0 0.0
26/06/2024
3.70
 53,200 3.80 3.80 3.70 0 0 0
25/06/2024
3.80
 57,518 3.80 3.90 3.70 0 0 0
24/06/2024
3.80
 103,320 3.90 3.90 3.70 0 0 0
21/06/2024
3.90
 114,618 3.80 3.90 3.70 0 0 0
20/06/2024
3.80
 153,200 3.70 3.80 3.70 0 0 0
19/06/2024
3.80
 112,900 3.90 3.90 3.70 0 0 0
18/06/2024
3.80
 217,418 3.80 4 3.80 21,800 0 0.1
17/06/2024
3.80
 211,200 4.10 4.10 3.70 0 0 0
14/06/2024
4.10
 143,700 4.20 4.20 3.90 0 0 0
13/06/2024
4.20
 377,727 4.10 4.40 4 0 86,200 -0.4
12/06/2024
4
 132,700 4 4 3.90 1,400 0 0.0
11/06/2024
4
 41,000 4 4 3.90 12,900 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |