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

1.40
0
(0%)
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
(2025-11-05) 		0 0% 144,300 0 0
1.30
1.40
1.40
2 tháng
(2025-10-06) 		-0.20 -12.50% 396,800 0 0
1.30
1.60
1.40
3 tháng
(2025-09-08) 		-0.20 -12.50% 622,400 0 0
1.30
1.70
1.40
6 tháng
(2025-06-09) 		-0.20 -12.50% 2,064,600 21,600 0.0
1.30
1.80
1.40
12 tháng
(2024-12-10) 		-1.30 -48.15% 8,469,310 131,100 0.3
1.30
3.40
1.40
24 tháng
(2023-12-18) 		-2.20 -61.11% 24,469,125 83,400 0.0
1.30
4.70
1.40
36 tháng
(2022-12-21) 		-1.60 -53.33% 59,225,636 113,400 0.2
1.30
5.90
1.40
60 tháng
(2020-12-31) 		-0.29 -17.16% 214,136,301 414,459 2.1
1.30
12
1.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/02/2023
3.10
 75,400 3.10 3.20 3 0 0 0
15/02/2023
3.10
 22,765 3 3.10 2.90 0 0 0
14/02/2023
3
 17,700 2.90 3 2.80 800 0 0.0
13/02/2023
2.90
 14,840 3 3 2.90 0 0 0
10/02/2023
3
 32,100 3.10 3.10 3 0 0 0
09/02/2023
3.10
 20,700 3 3.10 3 0 0 0
08/02/2023
3
 30,500 3.10 3.10 3 0 0 0
07/02/2023
3.10
 30,600 3.10 3.20 3 0 0 0
06/02/2023
3.10
 43,000 3.20 3.20 3 0 0 0
03/02/2023
3.20
 17,300 3.10 3.20 3.10 0 0 0
02/02/2023
3.10
 62,800 3.10 3.30 3.10 0 0 0
01/02/2023
3.10
 101,500 3.40 3.40 2.90 0 0 0
31/01/2023
3.40
 30,030 3.40 3.40 3.30 0 0 0
30/01/2023
3.40
 121,320 3.10 3.40 3.10 0 0 0
27/01/2023
3.10
 135,400 3.10 3.20 3.10 0 0 0
19/01/2023
3.10
 125,700 3.10 3.20 2.90 0 0 0
18/01/2023
3.10
 10,500 3 3.10 3 0 0 0
17/01/2023
3
 138,900 3.10 3.10 3 0 0 0
16/01/2023
3.10
 20,000 3.20 3.20 3 0 0 0
13/01/2023
3.20
 44,900 3.20 3.20 3.10 0 0 0
12/01/2023
3.20
 44,400 3.10 3.20 3 0 0 0
11/01/2023
3.10
 25,900 3 3.10 3 0 0 0
10/01/2023
3
 16,800 3.10 3.10 3 0 0 0
09/01/2023
3.10
 33,400 3.10 3.10 3 0 0 0
06/01/2023
3.10
 41,100 3.20 3.20 3.10 0 0 0
05/01/2023
3.20
 9,500 3.30 3.30 3.10 0 0 0
04/01/2023
3.30
 96,700 3.20 3.30 3.20 0 0 0
03/01/2023
3.20
 38,500 3 3.30 3 0 0 0
30/12/2022
3
 22,414 3.10 3.10 2.90 0 0 0
29/12/2022
3.10
 28,700 3.20 3.20 3 0 0 0
28/12/2022
3.20
 37,340 3.20 3.20 3 0 0 0
27/12/2022
3.20
 19,800 3.20 3.20 2.90 0 0 0
26/12/2022
3.20
 16,800 3.10 3.20 3 0 0 0
23/12/2022
3.10
 15,200 3.10 3.30 3.10 0 0 0
22/12/2022
3.10
 26,762 3 3.40 3.10 0 0 0
21/12/2022
3
 79,566 3.30 3.30 2.90 0 0 0
20/12/2022
3.30
 40,052 3.60 3.60 3.20 0 0 0
19/12/2022
3.60
 20,100 3.50 3.60 3.50 0 0 0
16/12/2022
3.50
 47,700 3.50 3.60 3.40 24,800 0 0.1
15/12/2022
3.50
 97,100 3.50 3.60 3.40 0 0 0
14/12/2022
3.50
 35,300 3.40 3.70 3.40 0 0 0
13/12/2022
3.40
 30,100 3.40 3.50 3.30 0 0 0
12/12/2022
3.40
 10,601 3.40 3.60 3.40 0 0 0
09/12/2022
3.40
 38,609 3.50 3.50 3.30 0 0 0
08/12/2022
3.50
 97,110 3.40 3.70 3.10 0 0 0
07/12/2022
3.40
 33,816 3.50 3.60 3.30 0 0 0
06/12/2022
3.50
 299,566 3.90 3.90 3.40 18,600 0 0.1
05/12/2022
3.90
 133,020 3.80 4.20 3.70 0 0 0
02/12/2022
3.80
 214,500 3.60 3.80 3.50 0 5,500 -0.0
01/12/2022
3.60
 242,100 3.40 3.70 3.50 0 0 0
30/11/2022
3.40
 75,734 3.50 3.60 3.30 0 0 0
29/11/2022
3.50
 103,805 3.30 3.60 3.20 0 0 0
28/11/2022
3.30
 49,721 3 3.30 3.10 0 0 0
25/11/2022
3
 60,000 2.80 3 2.80 0 0 0
24/11/2022
2.80
 104,300 3.10 3.10 2.70 0 0 0
23/11/2022
3.10
 36,700 3 3.30 2.60 0 0 0
22/11/2022
3
 68,020 2.80 3.10 2.80 0 0 0
21/11/2022
2.80
 36,201 2.70 2.80 2.60 0 0 0
18/11/2022
2.70
 19,838 2.50 2.70 2.50 0 0 0
17/11/2022
2.50
 58,810 2.40 2.50 2.50 0 0 0
16/11/2022
2.40
 67,260 2.30 2.50 1.90 0 0 0
15/11/2022
2.30
 99,430 2.50 2.50 2.20 0 0 0
14/11/2022
2.50
 113,500 2.80 2.80 2.50 50,000 0 0.1
11/11/2022
2.80
 49,300 2.90 2.90 2.80 0 0 0
10/11/2022
2.90
 126,600 3.20 3.20 2.90 10,000 0 0.0
09/11/2022
3.20
 53,700 3.30 3.40 3.20 2,500 0 0.0
08/11/2022
3.30
 64,500 3.40 3.40 3.10 0 0 0
07/11/2022
3.40
 23,950 3.50 3.60 3.30 0 0 0
04/11/2022
3.50
 96,800 3.70 3.70 3.30 0 0 0
03/11/2022
3.70
 8,700 3.70 3.70 3.60 0 0 0
02/11/2022
3.70
 91,600 3.60 3.80 3.60 0 0 0
01/11/2022
3.60
 75,000 3.70 3.70 3.60 0 0 0
31/10/2022
3.70
 42,100 3.80 3.80 3.60 0 0 0
28/10/2022
3.80
 87,200 3.70 3.80 3.60 0 0 0
27/10/2022
3.70
 69,703 3.50 3.70 3.50 0 0 0
26/10/2022
3.50
 30,000 3.60 3.70 3.50 0 0 0
25/10/2022
3.60
 86,520 3.70 3.80 3.50 0 0 0
24/10/2022
3.70
 107,700 3.70 3.80 3.40 0 0 0
21/10/2022
3.70
 118,400 3.90 4 3.60 0 0 0
20/10/2022
3.90
 72,030 4 4.10 3.80 0 0 0
19/10/2022
4
 58,400 4 4.10 3.90 0 0 0
18/10/2022
4
 152,500 3.80 4.10 3.90 0 0 0
17/10/2022
3.80
 65,000 3.90 3.90 3.70 0 0 0
14/10/2022
3.90
 88,420 3.80 4 3.80 0 0 0
13/10/2022
3.80
 90,050 4 4 3.70 0 0 0
12/10/2022
4
 25,300 3.70 4 3.70 0 0 0
11/10/2022
3.70
 59,700 4 4.20 3.70 0 0 0
10/10/2022
4
 45,900 3.90 4 3.90 0 15,000 -0.1
07/10/2022
3.90
 138,400 4.30 4.30 3.70 0 0 0
06/10/2022
4.30
 37,100 4.40 4.40 4.20 0 0 0
05/10/2022
4.40
 67,300 4.20 4.40 3.90 7,000 0 0.0
04/10/2022
4.20
 42,400 4.10 4.50 4.10 0 6,300 -0.0
03/10/2022
4.10
 83,610 4.50 4.50 3.90 0 0 0
30/09/2022
4.50
 259,460 4.70 4.70 4 0 0 0
29/09/2022
4.70
 50,121 4.70 4.80 4.60 0 0 0
28/09/2022
4.70
 38,010 4.80 4.80 4.60 0 0 0
27/09/2022
4.80
 41,700 4.90 5.10 4.70 0 0 0
26/09/2022
4.90
 209,900 4.90 4.90 4.50 22,400 0 0.1
23/09/2022
4.90
 65,400 5.10 5.20 4.90 0 0 0
22/09/2022
5.10
 122,891 5 5.20 5 19,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |