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)
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
01/12/2023
3.70
 25,700 3.80 3.80 3.70 0 0 0
30/11/2023
3.80
 11,800 3.80 3.90 3.80 0 0 0
29/11/2023
3.80
 62,900 3.70 3.80 3.70 0 0 0
28/11/2023
3.70
 39,800 3.70 3.70 3.60 0 0 0
27/11/2023
3.70
 13,400 3.70 3.80 3.60 0 0 0
24/11/2023
3.70
 85,700 3.80 3.90 3.70 0 0 0
23/11/2023
3.80
 23,500 3.80 4 3.80 0 0 0
22/11/2023
3.80
 65,200 3.80 3.90 3.80 100 0 0.0
21/11/2023
3.80
 34,100 3.80 3.90 3.80 0 0 0
20/11/2023
3.80
 18,800 3.90 3.90 3.70 0 0 0
17/11/2023
3.90
 78,800 3.90 4 3.80 0 0 0
16/11/2023
3.90
 99,300 3.90 4 3.80 0 0 0
15/11/2023
3.90
 48,000 3.90 4 3.80 0 0 0
14/11/2023
3.90
 97,400 3.80 3.90 3.80 0 0 0
13/11/2023
3.80
 50,200 3.90 3.90 3.70 0 0 0
10/11/2023
3.90
 175,300 4 4.10 3.70 22,500 0 0.1
09/11/2023
4
 14,400 4 4 3.90 0 0 0
08/11/2023
4
 150,600 3.80 4 3.70 0 0 0
07/11/2023
3.80
 105,700 3.70 3.90 3.70 0 0 0
06/11/2023
3.70
 39,600 3.70 3.70 3.60 0 0 0
03/11/2023
3.70
 31,700 3.90 3.90 3.60 0 0 0
02/11/2023
3.90
 50,200 3.60 3.90 3.60 0 0 0
01/11/2023
3.60
 2,100 3.50 3.60 3.50 0 0 0
31/10/2023
3.50
 43,100 3.70 3.70 3.40 0 0 0
30/10/2023
3.70
 13,200 3.70 3.70 3.50 0 0 0
27/10/2023
3.70
 27,700 3.70 3.80 3.40 0 0 0
26/10/2023
3.70
 79,200 3.90 3.90 3.40 0 0 0
25/10/2023
3.90
 22,500 3.70 3.90 3.70 0 0 0
24/10/2023
3.70
 22,400 3.80 3.90 3.70 0 0 0
23/10/2023
3.80
 61,900 3.70 3.90 3.70 0 0 0
20/10/2023
3.70
 88,400 3.80 4 3.70 0 0 0
19/10/2023
3.80
 43,500 4 4 3.70 0 0 0
18/10/2023
4
 87,600 4 4 3.70 0 0 0
17/10/2023
4
 39,900 4.10 4.20 4 0 0 0
16/10/2023
4.10
 95,500 4 4.30 4 0 0 0
13/10/2023
4
 47,000 4.10 4.10 4 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |