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)
17/09/2020
1.62
 50,190 1.62 1.62 1.60 0 0 0
16/09/2020
1.62
 73,670 1.63 1.63 1.59 0 0 0
15/09/2020
1.63
 31,410 1.63 1.64 1.61 0 0 0
14/09/2020
1.63
 26,540 1.65 1.65 1.60 0 0 0
11/09/2020
1.65
 16,310 1.65 1.65 1.60 0 0 0
10/09/2020
1.65
 51,570 1.62 1.66 1.52 0 0 0
09/09/2020
1.62
 95,160 1.56 1.62 1.56 0 0 0
08/09/2020
1.56
 120,730 1.54 1.64 1.50 0 0 0
07/09/2020
1.54
 7,020 1.58 1.64 1.54 0 0 0
04/09/2020
1.58
 23,430 1.63 1.63 1.53 40 0 0.0
03/09/2020
1.63
 18,090 1.62 1.64 1.53 0 0 0
01/09/2020
1.62
 27,390 1.64 1.64 1.57 0 0 0
31/08/2020
1.64
 64,060 1.64 1.65 1.62 0 0 0
28/08/2020
1.64
 132,110 1.65 1.70 1.54 0 0 0
27/08/2020
1.65
 25,420 1.65 1.65 1.60 0 0 0
26/08/2020
1.65
 42,790 1.62 1.65 1.60 0 0 0
25/08/2020
1.62
 45,720 1.62 1.72 1.60 0 0 0
24/08/2020
1.62
 42,070 1.70 1.70 1.62 0 0 0
21/08/2020
1.70
 139,870 1.70 1.70 1.59 0 0 0
20/08/2020
1.70
 24,410 1.72 1.77 1.70 0 0 0
19/08/2020
1.72
 177,710 1.72 1.77 1.60 0 2,680 -0.0
18/08/2020
1.72
 258,350 1.61 1.72 1.65 0 0 0
17/08/2020
1.61
 29,090 1.51 1.61 1.61 0 0 0
14/08/2020
1.51
 88,470 1.42 1.51 1.45 0 0 0
13/08/2020
1.42
 74,390 1.33 1.42 1.33 0 0 0
12/08/2020
1.33
 20,400 1.35 1.35 1.29 0 3,500 -0.0
11/08/2020
1.35
 7,050 1.36 1.36 1.30 0 0 0
10/08/2020
1.36
 47,810 1.36 1.36 1.30 0 0 0
07/08/2020
1.36
 1,370 1.36 1.37 1.36 0 0 0
06/08/2020
1.36
 21,430 1.30 1.37 1.26 0 0 0
05/08/2020
1.30
 38,080 1.36 1.44 1.30 3,500 800 0.0
04/08/2020
1.36
 33,010 1.32 1.40 1.35 0 0 0
03/08/2020
1.32
 11,770 1.29 1.35 1.21 0 0 0
31/07/2020
1.29
 21,430 1.27 1.29 1.26 0 0 0
30/07/2020
1.27
 19,210 1.28 1.32 1.26 0 0 0
29/07/2020
1.28
 27,300 1.34 1.39 1.28 0 0 0
28/07/2020
1.34
 44,300 1.35 1.35 1.26 0 0 0
27/07/2020
1.35
 53,210 1.45 1.45 1.35 0 0 0
24/07/2020
1.45
 42,910 1.52 1.52 1.42 0 0 0
23/07/2020
1.52
 18,100 1.50 1.57 1.48 0 0 0
22/07/2020
1.50
 11,780 1.56 1.60 1.50 0 0 0
21/07/2020
1.56
 21,400 1.51 1.60 1.51 0 0 0
20/07/2020
1.51
 46,630 1.57 1.59 1.48 0 0 0
17/07/2020
1.57
 14,830 1.60 1.60 1.55 0 0 0
16/07/2020
1.60
 24,530 1.63 1.63 1.59 0 0 0
15/07/2020
1.63
 19,060 1.65 1.70 1.60 0 0 0
14/07/2020
1.65
 31,300 1.70 1.70 1.60 0 0 0
13/07/2020
1.70
 30,580 1.66 1.73 1.62 0 0 0
10/07/2020
1.66
 23,910 1.61 1.70 1.60 0 0 0
09/07/2020
1.61
 58,550 1.57 1.64 1.51 0 0 0
08/07/2020
1.57
 16,330 1.61 1.67 1.53 0 0 0
07/07/2020
1.61
 63,810 1.71 1.71 1.60 0 0 0
06/07/2020
1.71
 72,670 1.70 1.79 1.70 0 0 0
03/07/2020
1.70
 151,430 1.59 1.70 1.60 0 0 0
02/07/2020
1.59
 68,620 1.49 1.59 1.55 0 0 0
01/07/2020
1.49
 68,220 1.40 1.49 1.32 0 0 0
30/06/2020
1.40
 59,770 1.47 1.50 1.37 0 0 0
29/06/2020
1.47
 108,870 1.57 1.63 1.47 0 0 0
26/06/2020
1.57
 57,840 1.65 1.73 1.55 0 0 0
25/06/2020
1.65
 191,540 1.77 1.77 1.65 16,000 0 0.0
24/06/2020
1.77
 88,950 1.90 1.92 1.77 0 0 0
23/06/2020
1.90
 141,600 1.90 2 1.77 0 0 0
22/06/2020
1.90
 482,620 1.90 2.02 1.77 0 0 0
19/06/2020
1.90
 73,970 2.04 2.04 1.90 0 0 0
18/06/2020
2.04
 60,500 2.19 2.19 2.04 0 0 0
17/06/2020
2.19
 215,410 2.35 2.50 2.19 300 0 0.0
16/06/2020
2.35
 100,950 2.20 2.35 2.35 0 0 0
15/06/2020
2.20
 362,180 2.06 2.20 2.20 500 0 0.0
12/06/2020
2.06
 514,440 1.93 2.06 1.82 0 0 0
11/06/2020
1.93
 45,700 1.81 1.93 1.93 0 0 0
10/06/2020
1.81
 157,050 1.70 1.81 1.81 0 0 0
09/06/2020
1.70
 180,510 1.59 1.70 1.70 0 0 0
08/06/2020
1.59
 233,830 1.49 1.59 1.59 0 37,240 -0.1
05/06/2020
1.49
 24,660 1.40 1.49 1.49 0 0 0
04/06/2020
1.40
 18,520 1.31 1.40 1.40 0 0 0
03/06/2020
1.31
 65,240 1.23 1.31 1.28 0 0 0
02/06/2020
1.23
 310,820 1.15 1.23 1.15 0 0 0
01/06/2020
1.15
 18,070 1.17 1.22 1.09 0 0 0
29/05/2020
1.17
 8,480 1.16 1.17 1.16 0 0 0
28/05/2020
1.16
 6,970 1.18 1.18 1.16 0 0 0
27/05/2020
1.18
 57,400 1.13 1.18 1.16 0 0 0
26/05/2020
1.13
 95,500 1.13 1.13 1.12 0 0 0
25/05/2020
1.13
 37,040 1.13 1.13 1.10 0 0 0
22/05/2020
1.13
 50 1.13 1.14 1.06 0 0 0
21/05/2020
1.13
 1,530 1.15 1.15 1.13 0 0 0
20/05/2020
1.15
 23,710 1.11 1.15 1.04 0 0 0
19/05/2020
1.11
 15,010 1.17 1.17 1.09 0 0 0
18/05/2020
1.17
 4,650 1.18 1.18 1.10 0 0 0
15/05/2020
1.18
 24,230 1.17 1.18 1.09 0 0 0
14/05/2020
1.17
 7,130 1.15 1.17 1.10 0 0 0
13/05/2020
1.15
 104,330 1.10 1.17 1.10 0 0 0
12/05/2020
1.10
 63,660 1.06 1.13 1.06 0 0 0
11/05/2020
1.06
 10,140 1.06 1.06 1.02 0 0 0
08/05/2020
1.06
 20,450 1.02 1.06 1.02 0 0 0
07/05/2020
1.02
 7,740 1.06 1.06 1.02 0 0 0
06/05/2020
1.06
 21,020 1.05 1.06 1.05 0 0 0
05/05/2020
1.05
 8,330 1.06 1.06 1.05 0 0 0
04/05/2020
1.06
 9,150 1.04 1.07 1.04 0 0 0
29/04/2020
1.04
 56,780 1 1.05 1 0 0 0
28/04/2020
1
 20,800 1.01 1.03 1 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |