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)
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
12/10/2023
4.10
 48,000 4.20 4.20 4 0 0 0
11/10/2023
4.20
 133,700 4.10 4.40 4.10 0 0 0
10/10/2023
4.10
 59,000 4.10 4.30 4.10 0 5,800 -0.0
09/10/2023
4.10
 131,100 3.70 4.10 3.80 0 0 0
06/10/2023
3.70
 92,800 3.70 3.70 3.50 0 0 0
05/10/2023
3.70
 125,400 4 4 3.60 0 0 0
04/10/2023
4
 64,400 3.90 4 3.80 24,100 0 0.1
03/10/2023
3.90
 79,800 4.10 4.10 3.90 0 0 0
02/10/2023
4.10
 21,500 4.10 4.20 4.10 0 0 0
29/09/2023
4.10
 70,500 4.20 4.20 4 28,600 0 0.1
28/09/2023
4.20
 92,200 4 4.20 4 0 0 0
27/09/2023
4
 214,100 4.20 4.40 3.80 0 0 0
26/09/2023
4.20
 159,400 4.50 4.50 4.20 0 0 0
25/09/2023
4.50
 134,300 4.60 4.80 4.50 0 0 0
22/09/2023
4.60
 171,500 4.90 4.90 4.60 0 1,100 -0.0
21/09/2023
4.90
 83,900 4.90 5 4.90 0 0 0
20/09/2023
4.90
 73,400 4.90 5 4.90 0 0 0
19/09/2023
4.90
 62,900 5 5 4.90 0 0 0
18/09/2023
5
 105,100 5.20 5.20 5 20,000 0 0.1
15/09/2023
5.20
 147,100 5.10 5.40 5.10 0 0 0
14/09/2023
5.10
 136,300 5.10 5.20 4.90 0 0 0
13/09/2023
5.10
 186,900 5.10 5.20 5 0 0 0
12/09/2023
5.10
 70,200 5 5.20 5 0 0 0
11/09/2023
5
 245,500 5.10 5.30 4.90 0 0 0
08/09/2023
5.10
 108,200 5 5.10 4.90 0 0 0
07/09/2023
5
 95,900 5.20 5.20 4.90 0 0 0
06/09/2023
5.20
 111,300 5 5.20 4.90 0 0 0
05/09/2023
5
 158,400 4.80 5 4.80 0 0 0
31/08/2023
4.80
 126,400 4.80 4.80 4.60 0 0 0
30/08/2023
4.80
 50,400 4.80 4.80 4.60 0 0 0
29/08/2023
4.80
 146,400 4.80 4.80 4.70 0 0 0
28/08/2023
4.80
 122,700 4.80 4.80 4.50 0 0 0
25/08/2023
4.80
 63,100 4.80 4.80 4.60 0 0 0
24/08/2023
4.80
 87,000 4.60 4.90 4.60 0 0 0
23/08/2023
4.60
 99,700 4.70 4.70 4.50 0 0 0
22/08/2023
4.70
 154,700 4.60 4.80 4.40 0 0 0
21/08/2023
4.60
 121,700 4.80 4.80 4.40 0 0 0
18/08/2023
4.80
 333,400 5.50 5.50 4.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |