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)
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
29/07/2022
3.90
 29,900 3.90 3.90 3.80 0 0 0
28/07/2022
3.90
 64,600 3.80 4 3.80 0 0 0
27/07/2022
3.80
 11,500 3.90 3.90 3.70 0 0 0
26/07/2022
3.90
 52,200 3.80 3.90 3.80 0 0 0
25/07/2022
3.80
 20,100 4 4 3.80 0 0 0
22/07/2022
4
 59,600 3.90 4 3.80 0 0 0
21/07/2022
3.90
 39,300 4 4 3.90 200 0 0.0
20/07/2022
4
 82,800 3.90 4 3.80 0 0 0
19/07/2022
3.90
 26,300 3.80 3.90 3.70 0 0 0
18/07/2022
3.80
 49,300 3.80 4 3.80 0 0 0
15/07/2022
3.80
 79,100 3.80 3.90 3.80 0 0 0
14/07/2022
3.80
 43,900 3.90 3.90 3.70 0 0 0
13/07/2022
3.90
 36,600 3.90 4 3.80 0 0 0
12/07/2022
3.90
 56,500 3.90 4 3.70 0 0 0
11/07/2022
3.90
 22,500 3.90 3.90 3.70 0 0 0
08/07/2022
3.90
 47,400 3.90 4.10 3.80 10,000 0 0.0
07/07/2022
3.90
 48,800 3.70 4 3.70 0 0 0
06/07/2022
3.70
 67,400 4 4 3.60 0 0 0
05/07/2022
4
 32,900 4 4 3.70 0 0 0
04/07/2022
4
 34,300 3.90 4.10 3.80 10,000 0 0.0
01/07/2022
3.90
 158,800 3.90 4 3.60 0 0 0
30/06/2022
3.90
 41,200 4.10 4.20 3.80 0 0 0
29/06/2022
4.10
 70,400 4.20 4.30 4.10 0 0 0
28/06/2022
4.20
 72,400 4 4.20 4 0 0 0
27/06/2022
4
 64,100 4 4.10 3.90 0 0 0
24/06/2022
4
 36,600 4.20 4.20 3.90 0 0 0
23/06/2022
4.20
 40,900 4 4.20 3.90 0 0 0
22/06/2022
4
 139,800 3.50 4 3.60 0 0 0
21/06/2022
3.50
 121,600 3.70 3.80 3.30 0 0 0
20/06/2022
3.70
 129,943 4.40 4.70 3.70 0 0 0
17/06/2022
4.40
 42,800 4.60 4.60 4.10 0 0 0
16/06/2022
4.60
 86,800 4.40 4.80 4.40 0 0 0
15/06/2022
4.40
 130,900 4.80 4.90 4.30 0 0 0
14/06/2022
4.80
 75,600 4.70 4.90 4.70 0 0 0
13/06/2022
4.70
 137,207 5.20 5.20 4.70 10,000 0 0.0
10/06/2022
5.20
 87,700 5.40 5.50 5.20 0 0 0
09/06/2022
5.40
 74,100 5.50 5.50 5.20 0 0 0
08/06/2022
5.50
 37,810 5.40 5.50 5.40 0 0 0
07/06/2022
5.40
 100,200 5.30 5.40 5.10 0 0 0
06/06/2022
5.30
 106,400 5.50 5.60 5.30 0 0 0
03/06/2022
5.50
 142,200 5.40 5.60 5 0 2,500 -0.0
02/06/2022
5.40
 60,900 5.60 5.60 5.30 0 0 0
01/06/2022
5.60
 126,600 5.70 5.80 5.40 0 0 0
31/05/2022
5.70
 90,700 5.80 5.80 5.60 0 0 0
30/05/2022
5.80
 165,700 5.40 5.90 5.40 0 0 0
27/05/2022
5.40
 139,723 5.40 5.50 5.20 0 0 0
26/05/2022
5.40
 206,700 5.60 5.60 5.30 0 0 0
25/05/2022
5.60
 122,600 5.60 5.70 5.40 0 0 0
24/05/2022
5.60
 143,700 5.70 5.70 5.30 0 0 0
23/05/2022
5.70
 153,030 5.90 6 5.50 0 0 0
20/05/2022
5.90
 122,221 5.80 6 5.60 0 21 -0.0
19/05/2022
5.80
 140,900 5.80 6 5.20 0 0 0
18/05/2022
5.80
 110,448 6.10 6.10 5.80 0 0 0
17/05/2022
6.10
 199,105 5.60 6.20 5.50 0 0 0
16/05/2022
5.60
 176,503 5.10 5.70 5.30 0 0 0
13/05/2022
5.10
 143,774 5.20 5.40 4.70 0 0 0
12/05/2022
5.20
 104,400 5.70 6 5 0 0 0
11/05/2022
5.70
 208,449 5.50 5.70 5.30 0 0 0
10/05/2022
5.50
 276,179 5.10 5.70 4.40 0 0 0
09/05/2022
5.10
 248,000 5.80 5.80 5.10 0 200 -0.0
06/05/2022
5.80
 129,900 6.20 6.20 5.70 0 0 0
05/05/2022
6.20
 140,819 5.90 6.40 5.90 0 0 0
04/05/2022
5.90
 403,780 6.30 6.40 5.90 0 0 0
29/04/2022
6.30
 399,300 6.20 6.60 6.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |