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)
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
17/08/2023
5.50
 91,200 5.60 5.60 5.30 0 0 0
16/08/2023
5.60
 203,200 5.60 5.60 5.40 0 0 0
15/08/2023
5.60
 178,500 5.60 5.60 5.40 0 0 0
14/08/2023
5.60
 209,000 5.70 5.70 5.40 0 0 0
11/08/2023
5.70
 180,000 5.90 6 5.50 0 0 0
10/08/2023
5.90
 768,300 5.70 6.40 5.70 0 0 0
09/08/2023
5.70
 489,900 5.60 5.70 5.50 0 0 0
08/08/2023
5.60
 301,400 5.40 5.60 5.30 0 0 0
07/08/2023
5.40
 146,100 5.40 5.40 5.20 0 0 0
04/08/2023
5.40
 196,300 5.40 5.40 5.20 0 0 0
03/08/2023
5.40
 211,700 5.40 5.50 5.20 0 0 0
02/08/2023
5.40
 50,100 5.40 5.40 5.30 0 0 0
01/08/2023
5.40
 210,000 5.50 5.50 5.30 0 0 0
31/07/2023
5.50
 185,800 5.60 5.60 5.50 0 0 0
28/07/2023
5.60
 299,300 5.50 5.60 5.40 0 0 0
27/07/2023
5.50
 349,000 5.60 5.60 5.30 0 1,500 -0.0
26/07/2023
5.60
 285,200 5.60 5.70 5.50 0 0 0
25/07/2023
5.60
 270,400 5.60 5.80 5.50 0 0 0
24/07/2023
5.60
 323,600 5.70 5.80 5.50 0 0 0
21/07/2023
5.70
 155,500 5.70 5.80 5.50 0 0 0
20/07/2023
5.70
 74,600 5.80 5.80 5.60 0 0 0
19/07/2023
5.80
 158,900 5.80 5.90 5.60 0 0 0
18/07/2023
5.80
 355,000 5.80 6 5.70 0 0 0
17/07/2023
5.80
 231,500 5.80 5.90 5.60 0 0 0
14/07/2023
5.80
 208,200 5.60 5.80 5.60 0 0 0
13/07/2023
5.60
 227,900 5.60 5.70 5.50 0 0 0
12/07/2023
5.60
 381,500 5.70 5.80 5.60 0 0 0
11/07/2023
5.70
 353,000 5.70 6.10 5.60 0 0 0
10/07/2023
5.70
 242,200 5.90 6.20 5.70 0 0 0
07/07/2023
5.90
 216,200 5.90 6 5.70 0 0 0
06/07/2023
5.90
 736,100 5.70 6.10 5.50 0 0 0
05/07/2023
5.70
 399,839 5.70 5.90 5.60 0 0 0
04/07/2023
5.70
 915,739 5 5.70 4.90 0 0 0
03/07/2023
5
 142,100 5 5.10 4.90 0 0 0
30/06/2023
5
 136,100 4.90 5 4.80 0 0 0
29/06/2023
4.90
 341,400 5.20 5.20 4.80 0 0 0
28/06/2023
5.20
 276,740 5.20 5.40 5.10 0 0 0
27/06/2023
5.20
 373,650 5 5.40 5.10 0 0 0
26/06/2023
5
 332,632 5 5.20 4.90 0 0 0
23/06/2023
5
 645,014 5.10 5.30 4.90 0 0 0
22/06/2023
5.10
 705,410 5 5.30 4.90 0 0 0
21/06/2023
5
 161,500 4.80 5 4.80 0 0 0
20/06/2023
4.80
 113,500 4.80 4.90 4.70 0 0 0
19/06/2023
4.80
 237,200 4.90 5 4.70 0 0 0
16/06/2023
4.90
 236,720 5.10 5.40 4.90 0 0 0
15/06/2023
5.10
 404,970 4.80 5.10 4.80 0 0 0
14/06/2023
4.80
 384,401 5 5.20 4.80 0 0 0
13/06/2023
5
 310,315 4.80 5 4.70 0 0 0
12/06/2023
4.80
 197,100 4.90 5 4.60 0 0 0
09/06/2023
4.90
 225,801 4.80 4.90 4.70 0 0 0
08/06/2023
4.80
 523,052 4.80 5.10 4.80 0 0 0
07/06/2023
4.80
 251,821 5 5.10 4.80 0 0 0
06/06/2023
5
 321,500 4.90 5 4.70 0 0 0
05/06/2023
4.90
 163,400 4.80 5.10 4.70 0 0 0
02/06/2023
4.80
 396,900 5 5.20 4.60 0 0 0
01/06/2023
5
 422,400 5.20 5.30 4.70 0 0 0
31/05/2023
5.20
 745,300 4.80 5.30 4.70 0 0 0
30/05/2023
4.80
 454,400 4.60 4.90 4.50 0 0 0
29/05/2023
4.60
 298,112 4.20 4.60 4.20 0 22,700 -0.1
26/05/2023
4.20
 532,300 3.80 4.20 3.80 0 20,000 -0.1
25/05/2023
3.80
 519,600 3.60 3.90 3.50 0 0 0
24/05/2023
3.60
 310,850 3.80 4 3.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |