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)
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
21/09/2022
5
 113,410 4.70 5.30 4.60 0 0 0
20/09/2022
4.70
 175,700 4.70 4.90 4.50 0 0 0
19/09/2022
4.70
 125,800 5 5 4.70 0 0 0
16/09/2022
5
 108,281 5.20 5.20 5 0 0 0
15/09/2022
5.20
 70,410 5.10 5.30 5.10 0 0 0
14/09/2022
5.10
 88,909 5.20 5.20 5 0 0 0
13/09/2022
5.20
 42,230 5.30 5.40 5.10 0 0 0
12/09/2022
5.30
 233,900 5.10 5.50 5.10 0 0 0
09/09/2022
5.10
 68,910 5 5.20 4.90 0 0 0
08/09/2022
5
 182,700 5.30 5.30 4.90 0 0 0
07/09/2022
5.30
 286,302 5.40 5.40 5 0 0 0
06/09/2022
5.40
 179,730 5.30 5.80 5.30 0 0 0
05/09/2022
5.30
 327,752 5.60 5.70 5.30 0 0 0
31/08/2022
5.60
 95,600 5.60 5.70 5.50 200 0 0.0
30/08/2022
5.60
 191,100 5.60 6.20 5.50 0 0 0
29/08/2022
5.60
 348,410 5.40 5.80 5.20 0 0 0
26/08/2022
5.40
 560,600 6 6 5.30 0 0 0
25/08/2022
6
 126,400 5.90 6.20 5.80 0 0 0
24/08/2022
5.90
 438,814 5.60 6.30 5.60 0 0 0
23/08/2022
5.60
 782,672 4.90 5.60 4.80 0 0 0
22/08/2022
4.90
 68,400 4.80 5 4.80 0 0 0
19/08/2022
4.80
 126,001 4.90 5.10 4.80 0 0 0
18/08/2022
4.90
 101,772 4.80 5.10 4.40 0 0 0
17/08/2022
4.80
 123,100 5.10 5.10 4.80 0 0 0
16/08/2022
5.10
 138,800 5.30 5.40 5 0 0 0
15/08/2022
5.30
 166,700 5.20 5.50 5.20 20,000 5,000 0.1
12/08/2022
5.20
 260,100 4.90 5.40 4.80 0 0 0
11/08/2022
4.90
 300,600 5.10 5.30 4.90 0 0 0
10/08/2022
5.10
 159,188 5.40 5.60 5.10 0 1,000 -0.0
09/08/2022
5.40
 278,200 5.10 5.50 5.10 20,000 0 0.1
08/08/2022
5.10
 212,400 5.30 5.30 4.80 11,300 0 0.1
05/08/2022
5.30
 368,401 4.80 5.40 4.80 500 0 0.0
04/08/2022
4.80
 271,830 4.40 4.80 4.30 500 0 0.0
03/08/2022
4.40
 368,400 4 4.40 3.90 0 200 -0.0
02/08/2022
4
 90,200 3.90 4 3.80 0 0 0
01/08/2022
3.90
 48,953 3.90 3.90 3.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |