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)
10/06/2024
4
 91,500 4.10 4.10 3.90 0 1,100 -0.0
07/06/2024
4.10
 79,226 4 4.10 3.90 0 0 0
06/06/2024
4
 65,600 4.10 4.10 3.90 28,000 0 0.1
05/06/2024
4.10
 82,400 4.10 4.10 3.90 8,700 0 0.0
04/06/2024
4.10
 236,080 3.90 4.10 3.80 20,600 0 0.1
03/06/2024
3.90
 61,770 3.90 4 3.80 0 0 0
31/05/2024
3.90
 111,800 4 4 3.80 0 0 0
30/05/2024
3.90
 137,400 3.90 4 3.80 0 0 0
29/05/2024
4
 86,200 4.10 4.10 3.90 0 0 0
28/05/2024
4.10
 167,700 4 4.20 3.90 31,200 100 0.1
27/05/2024
4.10
 78,500 4.20 4.20 3.90 0 0 0
24/05/2024
4.20
 143,610 4.40 4.40 4 0 0 0
23/05/2024
4.30
 242,339 4 4.30 4 0 7,700 -0.0
22/05/2024
4
 41,500 4 4 3.90 3,900 0 0.0
21/05/2024
4
 65,500 3.90 4 3.90 7,700 0 0.0
20/05/2024
4
 21,500 4.10 4.10 3.90 0 0 0
17/05/2024
3.90
 32,700 4.10 4.10 3.90 0 0 0
16/05/2024
4.10
 74,250 4 4.20 3.90 0 0 0
15/05/2024
4.10
 78,700 3.90 4.10 3.90 0 0 0
14/05/2024
4
 29,000 4.10 4.10 3.90 0 0 0
13/05/2024
4
 56,500 4.20 4.20 4 0 0 0
10/05/2024
4.10
 112,100 4.20 4.30 3.90 0 0 0
09/05/2024
4.10
 44,400 4 4.70 4 0 0 0
08/05/2024
4.20
 266,888 3.90 4.20 3.70 0 2,500 -0.0
07/05/2024
3.90
 120,462 3.60 3.90 3.50 0 0 0
06/05/2024
3.60
 20,700 3.60 3.60 3.50 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |