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)
27/04/2020
1.01
 2,160 1.01 1.06 1.01 0 0 0
24/04/2020
1.01
 6,280 1.05 1.07 1 0 0 0
23/04/2020
1.05
 8,930 1.03 1.09 1.05 0 0 0
22/04/2020
1.03
 12,260 1 1.03 0.93 0 0 0
21/04/2020
1
 15,230 1.05 1.05 1 0 0 0
20/04/2020
1.05
 51,140 1.05 1.08 1.04 0 0 0
17/04/2020
1.05
 16,890 1.09 1.09 1.03 0 0 0
16/04/2020
1.09
 4,360 1.10 1.10 1.05 0 0 0
15/04/2020
1.10
 31,500 1.14 1.14 1.09 0 0 0
14/04/2020
1.14
 24,760 1.12 1.18 1.12 0 0 0
13/04/2020
1.12
 63,310 1.05 1.12 1.02 0 0 0
10/04/2020
1.05
 251,260 1.12 1.12 1.05 0 0 0
09/04/2020
1.12
 24,160 1.20 1.20 1.12 0 0 0
08/04/2020
1.20
 12,030 1.28 1.28 1.20 0 0 0
07/04/2020
1.28
 41,720 1.24 1.32 1.16 0 0 0
06/04/2020
1.24
 178,560 1.16 1.24 1.08 0 0 0
03/04/2020
1.16
 232,530 1.09 1.16 1.16 0 0 0
01/04/2020
1.09
 47,690 1.02 1.09 1.06 0 0 0
31/03/2020
1.02
 51,680 1.05 1.12 1.02 0 0 0
30/03/2020
1.05
 124,500 1.05 1.06 1 0 0 0
27/03/2020
1.05
 28,820 1.09 1.09 1.03 0 0 0
26/03/2020
1.09
 85,910 1.09 1.10 1.02 0 0 0
25/03/2020
1.09
 5,180 1.10 1.10 1.04 0 0 0
24/03/2020
1.10
 5,970 1.10 1.10 1.03 0 0 0
23/03/2020
1.10
 38,950 1.06 1.12 1 0 0 0
20/03/2020
1.06
 10,100 1.12 1.19 1.06 0 0 0
19/03/2020
1.12
 17,220 1.10 1.17 1.04 0 80 -0
18/03/2020
1.10
 4,070 1.12 1.14 1.10 0 0 0
17/03/2020
1.12
 620 1.12 1.14 1.05 0 0 0
16/03/2020
1.12
 3,160 1.05 1.12 1 0 0 0
13/03/2020
1.05
 57,640 1.12 1.18 1.05 0 32,350 -0.0
12/03/2020
1.12
 20,360 1.20 1.20 1.12 0 360 -0.0
11/03/2020
1.20
 1,060 1.22 1.23 1.20 0 0 0
10/03/2020
1.22
 10,680 1.15 1.22 1.07 0 70 -0.0
09/03/2020
1.15
 190 1.23 1.23 1.15 0 0 0
06/03/2020
1.23
 21,660 1.15 1.23 1.15 0 0 0
05/03/2020
1.15
 40,200 1.13 1.20 1.09 0 0 0
04/03/2020
1.13
 2,310 1.14 1.14 1.07 0 0 0
03/03/2020
1.14
 17,330 1.21 1.21 1.13 0 0 0
02/03/2020
1.21
 10,650 1.15 1.21 1.07 0 0 0
28/02/2020
1.15
 530 1.23 1.23 1.15 0 0 0
27/02/2020
1.23
 7,050 1.16 1.23 1.15 0 0 0
26/02/2020
1.16
 2,040 1.10 1.16 1.05 0 0 0
25/02/2020
1.10
 9,020 1.04 1.10 1.05 0 0 0
24/02/2020
1.04
 80,030 1.11 1.17 1.04 0 0 0
21/02/2020
1.11
 4,960 1.19 1.19 1.11 0 0 0
20/02/2020
1.19
 5,310 1.21 1.21 1.19 0 0 0
19/02/2020
1.21
 100 1.23 1.23 1.21 0 0 0
18/02/2020
1.23
 0 1.23 1.23 1.23 0 0 0
17/02/2020
1.23
 4,710 1.15 1.23 1.15 0 0 0
14/02/2020
1.15
 11,210 1.15 1.15 1.15 0 0 0
13/02/2020
1.15
 40 1.14 1.15 1.08 0 0 0
12/02/2020
1.14
 1,100 1.19 1.19 1.12 0 0 0
11/02/2020
1.19
 80 1.19 1.19 1.11 0 0 0
10/02/2020
1.19
 10,770 1.19 1.19 1.11 0 0 0
07/02/2020
1.19
 2,540 1.19 1.19 1.11 0 0 0
06/02/2020
1.19
 16,170 1.12 1.19 1.13 0 14,960 -0.0
05/02/2020
1.12
 500 1.19 1.19 1.12 0 0 0
04/02/2020
1.19
 2,810 1.12 1.19 1.18 0 0 0
03/02/2020
1.12
 15,510 1.12 1.12 1.05 0 0 0
31/01/2020
1.12
 11,900 1.20 1.23 1.12 0 0 0
30/01/2020
1.20
 0 1.20 1.20 1.20 0 0 0
22/01/2020
1.20
 1,010 1.21 1.21 1.17 0 0 0
21/01/2020
1.21
 1,460 1.23 1.23 1.15 0 0 0
20/01/2020
1.23
 50 1.20 1.23 1.23 0 0 0
17/01/2020
1.20
 200 1.20 1.20 1.20 0 200 -0.0
16/01/2020
1.20
 10 1.20 1.20 1.20 0 10 -0
15/01/2020
1.20
 108,000 1.20 1.25 1.12 0 0 0
14/01/2020
1.20
 1,020 1.24 1.24 1.20 0 0 0
13/01/2020
1.24
 3,500 1.24 1.26 1.20 0 0 0
10/01/2020
1.24
 2,360 1.20 1.26 1.20 0 0 0
09/01/2020
1.20
 1,180 1.20 1.26 1.16 0 0 0
08/01/2020
1.20
 2,010 1.29 1.29 1.20 0 0 0
07/01/2020
1.29
 2,020 1.28 1.29 1.21 0 0 0
06/01/2020
1.28
 1,110 1.24 1.30 1.18 0 0 0
03/01/2020
1.24
 4,420 1.33 1.33 1.24 0 0 0
02/01/2020
1.33
 30 1.29 1.33 1.29 0 0 0
31/12/2019
1.29
 19,940 1.30 1.31 1.21 0 0 0
30/12/2019
1.30
 1,310 1.31 1.32 1.23 0 0 0
27/12/2019
1.31
 4,440 1.40 1.40 1.31 0 0 0
26/12/2019
1.40
 160 1.44 1.44 1.40 0 0 0
25/12/2019
1.44
 150 1.36 1.44 1.44 0 0 0
24/12/2019
1.36
 12,940 1.30 1.38 1.22 0 0 0
23/12/2019
1.30
 30,700 1.39 1.40 1.30 0 0 0
20/12/2019
1.39
 550 1.40 1.48 1.35 0 0 0
19/12/2019
1.40
 3,950 1.36 1.40 1.35 0 0 0
18/12/2019
1.36
 2,990 1.45 1.53 1.36 0 0 0
17/12/2019
1.45
 13,160 1.55 1.55 1.45 0 0 0
16/12/2019
1.55
 290 1.63 1.63 1.55 0 0 0
13/12/2019
1.63
 780 1.56 1.64 1.62 0 0 0
12/12/2019
1.56
 1,470 1.48 1.58 1.56 0 0 0
11/12/2019
1.48
 24,920 1.39 1.48 1.47 0 0 0
10/12/2019
1.39
 16,880 1.49 1.49 1.39 0 0 0
09/12/2019
1.49
 7,040 1.60 1.60 1.49 0 0 0
06/12/2019
1.60
 2,480 1.50 1.60 1.40 0 0 0
05/12/2019
1.50
 22,280 1.47 1.57 1.37 0 0 0
04/12/2019
1.47
 72,220 1.57 1.57 1.47 0 0 0
03/12/2019
1.57
 1,060 1.68 1.68 1.57 0 0 0
02/12/2019
1.68
 9,670 1.80 1.80 1.68 0 0 0
29/11/2019
1.80
 530 1.80 1.80 1.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |