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

2.90
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
(2024-08-20) 		-0.10 -3.33% 646,000 0 0
2.80
3.10
2.90
2 tháng
(2024-07-22) 		-0.60 -17.14% 1,803,800 0 0
2.80
3.60
2.90
3 tháng
(2024-06-21) 		-1 -25.64% 3,111,000 100 0.0
2.80
3.90
2.90
6 tháng
(2024-03-25) 		-1.20 -29.27% 9,567,300 -21,500 -0.1
2.80
4.70
2.90
12 tháng
(2023-09-25) 		-1.60 -35.56% 18,256,600 23,700 -0.0
2.80
4.70
2.90
24 tháng
(2022-09-30) 		-1.60 -35.56% 53,199,347 68,400 0.1
2.30
5.90
2.90
36 tháng
(2021-10-05) 		-1.50 -34.09% 137,151,258 390,159 2.1
2.30
12
2.90
60 tháng
(2019-10-16) 		1.71 143.70% 217,422,996 195,399 1.7
1
12
2.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
2.60
 115,500 2.70 2.80 2.56 0 0 0
04/02/2021
2.70
 273,100 2.71 2.89 2.60 0 0 0
03/02/2021
2.71
 551,500 2.71 2.71 2.53 0 0 0
02/02/2021
2.71
 8,200 2.91 2.91 2.71 0 0 0
01/02/2021
2.91
 27,000 3.12 3.12 2.91 0 0 0
29/01/2021
3.12
 59,600 3.35 3.35 3.12 0 0 0
28/01/2021
3.35
 73,400 3.60 3.60 3.35 0 0 0
27/01/2021
3.60
 579,700 3.60 3.60 3.35 0 5,000 -0.0
26/01/2021
3.60
 1,114,300 3.46 3.70 3.22 0 0 0
25/01/2021
3.46
 213,300 3.24 3.46 3.45 0 0 0
22/01/2021
3.24
 371,400 3.03 3.24 3.24 16,500 0 0.1
21/01/2021
3.03
 1,021,900 2.84 3.03 3 0 0 0
20/01/2021
2.84
 467,300 2.66 2.84 2.59 0 0 0
19/01/2021
2.66
 1,043,300 2.66 2.84 2.53 0 0 0
18/01/2021
2.66
 199,500 2.49 2.66 2.66 0 0 0
15/01/2021
2.49
 396,400 2.33 2.49 2.38 0 0 0
14/01/2021
2.33
 711,700 2.28 2.43 2.15 21,000 0 0.1
13/01/2021
2.28
 293,500 2.14 2.28 2.27 10,000 0 0.0
12/01/2021
2.14
 296,000 2 2.14 2.10 200 0 0.0
11/01/2021
2
 212,000 1.87 2 1.95 0 0 0
08/01/2021
1.87
 522,500 1.75 1.87 1.80 0 0 0
07/01/2021
1.75
 199,700 1.65 1.75 1.66 0 0 0
06/01/2021
1.65
 125,700 1.65 1.69 1.65 0 5,300 -0.0
05/01/2021
1.65
 157,400 1.74 1.77 1.64 0 0 0
04/01/2021
1.74
 117,300 1.69 1.78 1.69 0 0 0
31/12/2020
1.69
 384,260 1.76 1.77 1.64 28,000 0 0.0
30/12/2020
1.76
 150,830 1.76 1.80 1.71 0 0 0
29/12/2020
1.76
 379,370 1.65 1.76 1.70 0 0 0
28/12/2020
1.65
 355,700 1.55 1.65 1.50 0 0 0
25/12/2020
1.55
 44,780 1.57 1.57 1.53 0 0 0
24/12/2020
1.57
 188,720 1.53 1.63 1.53 0 0 0
23/12/2020
1.53
 209,840 1.43 1.53 1.45 0 20,680 -0.0
22/12/2020
1.43
 57,320 1.42 1.43 1.40 0 0 0
21/12/2020
1.42
 53,640 1.38 1.43 1.40 0 0 0
18/12/2020
1.38
 41,630 1.41 1.42 1.38 0 0 0
17/12/2020
1.41
 26,350 1.41 1.41 1.38 0 0 0
16/12/2020
1.41
 24,570 1.37 1.41 1.37 0 0 0
15/12/2020
1.37
 20,040 1.41 1.41 1.36 0 0 0
14/12/2020
1.41
 31,430 1.43 1.43 1.36 0 0 0
11/12/2020
1.43
 18,710 1.40 1.44 1.40 0 0 0
10/12/2020
1.40
 19,430 1.41 1.42 1.40 0 0 0
09/12/2020
1.41
 80,600 1.37 1.41 1.35 11,000 0 0.0
08/12/2020
1.37
 55,460 1.44 1.44 1.37 0 0 0
07/12/2020
1.44
 11,970 1.45 1.53 1.44 0 0 0
04/12/2020
1.45
 18,280 1.47 1.47 1.39 0 0 0
03/12/2020
1.47
 52,910 1.46 1.48 1.46 0 0 0
02/12/2020
1.46
 22,570 1.40 1.48 1.35 0 0 0
01/12/2020
1.40
 7,750 1.39 1.40 1.34 0 0 0
30/11/2020
1.39
 21,890 1.39 1.43 1.31 0 0 0
27/11/2020
1.39
 69,270 1.40 1.40 1.33 0 0 0
26/11/2020
1.40
 55,430 1.47 1.47 1.37 0 0 0
25/11/2020
1.47
 30,430 1.46 1.48 1.38 0 0 0
24/11/2020
1.46
 23,350 1.47 1.48 1.40 0 0 0
23/11/2020
1.47
 53,620 1.50 1.50 1.45 0 0 0
20/11/2020
1.50
 48,100 1.50 1.58 1.50 0 0 0
19/11/2020
1.50
 172,800 1.42 1.51 1.45 0 0 0
18/11/2020
1.42
 138,060 1.39 1.46 1.39 0 0 0
17/11/2020
1.39
 36,740 1.40 1.40 1.31 0 0 0
16/11/2020
1.40
 7,490 1.40 1.42 1.34 0 0 0
13/11/2020
1.40
 7,910 1.40 1.41 1.33 0 0 0
12/11/2020
1.40
 35,550 1.42 1.42 1.34 0 0 0
11/11/2020
1.42
 3,090 1.42 1.42 1.41 0 0 0
10/11/2020
1.42
 10,380 1.42 1.43 1.40 0 0 0
09/11/2020
1.42
 53,640 1.44 1.44 1.35 0 0 0
06/11/2020
1.44
 6,700 1.42 1.50 1.40 0 0 0
05/11/2020
1.42
 1,360 1.47 1.47 1.40 0 0 0
04/11/2020
1.47
 4,420 1.47 1.47 1.40 0 0 0
03/11/2020
1.47
 370 1.45 1.47 1.45 0 0 0
02/11/2020
1.45
 6,880 1.45 1.45 1.40 0 0 0
30/10/2020
1.45
 56,660 1.36 1.45 1.32 0 0 0
29/10/2020
1.36
 32,930 1.39 1.39 1.30 0 0 0
28/10/2020
1.39
 106,910 1.39 1.42 1.30 0 0 0
27/10/2020
1.39
 16,810 1.42 1.42 1.37 10 0 0
26/10/2020
1.42
 13,480 1.43 1.45 1.40 0 0 0
23/10/2020
1.43
 19,530 1.48 1.48 1.43 0 0 0
22/10/2020
1.48
 1,630 1.48 1.48 1.48 0 0 0
21/10/2020
1.48
 18,690 1.44 1.48 1.45 0 0 0
20/10/2020
1.44
 28,370 1.45 1.46 1.43 0 0 0
19/10/2020
1.45
 7,860 1.47 1.48 1.45 0 0 0
16/10/2020
1.47
 13,800 1.50 1.50 1.46 10 0 0.0
15/10/2020
1.50
 630,630 1.56 1.56 1.46 1,380 0 0.0
14/10/2020
1.56
 127,000 1.58 1.58 1.49 0 0 0
13/10/2020
1.58
 158,130 1.53 1.58 1.50 0 0 0
12/10/2020
1.53
 19,240 1.55 1.55 1.53 0 0 0
09/10/2020
1.55
 160,010 1.55 1.61 1.55 0 0 0
08/10/2020
1.55
 43,190 1.60 1.60 1.55 0 0 0
07/10/2020
1.60
 5,050 1.55 1.60 1.55 0 0 0
06/10/2020
1.55
 15,190 1.59 1.62 1.50 0 0 0
05/10/2020
1.59
 47,720 1.49 1.59 1.48 0 0 0
02/10/2020
1.49
 22,430 1.55 1.58 1.49 0 0 0
01/10/2020
1.55
 11,530 1.57 1.57 1.52 1,020 0 0.0
30/09/2020
1.57
 2,990 1.57 1.57 1.48 0 0 0
29/09/2020
1.57
 810 1.57 1.59 1.51 20 0 0.0
28/09/2020
1.57
 10,250 1.57 1.57 1.57 0 0 0
25/09/2020
1.57
 2,980 1.57 1.62 1.57 0 0 0
24/09/2020
1.57
 11,270 1.56 1.57 1.55 7,000 0 0.0
23/09/2020
1.56
 26,410 1.60 1.61 1.56 190 0 0.0
22/09/2020
1.60
 14,110 1.61 1.62 1.57 10 0 0
21/09/2020
1.61
 34,250 1.61 1.64 1.61 0 0 0
18/09/2020
1.61
 26,300 1.62 1.62 1.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |