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

1.30
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
(2026-09-08) 		-0.10 -7.69% 38,700 -2,600 0
1.20
1.30
1.30
2 tháng
(2026-08-10) 		-0.20 -14.29% 98,500 -2,600 0
1.20
1.40
1.30
3 tháng
(2026-07-10) 		-0.20 -14.29% 181,000 -2,600 0
1.20
1.40
1.30
6 tháng
(2026-04-13) 		-0.30 -20% 450,200 -2,600 0
1.20
1.80
1.30
12 tháng
(2025-10-13) 		-0.30 -20% 2,312,000 -2,600 0
1.20
2.10
1.30
24 tháng
(2024-10-18) 		-1.50 -55.56% 12,259,128 -2,600 0
1.20
4.10
1.30
36 tháng
(2023-10-24) 		-2.50 -67.57% 29,485,522 -2,600 0
1.20
5.70
1.30
60 tháng
(2021-11-03) 		-4.50 -78.95% 139,795,296 -17,600 -0.1
1.20
12
1.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2022
7.90
 408,325 7.80 8.10 7.70 0 0 0
31/12/2021
7.90
 725,223 8.10 8.20 7.20 0 0 0
30/12/2021
8.10
 454,466 8.30 8.70 8 0 0 0
29/12/2021
8.30
 494,660 7.90 8.50 7.90 0 0 0
28/12/2021
8.10
 999,171 7.50 8.40 7.50 0 0 0
27/12/2021
7.60
 681,846 7.50 7.80 7.50 0 0 0
24/12/2021
7.50
 844,813 7.30 7.80 7.30 0 0 0
23/12/2021
7.20
 875,679 6.90 7.30 6.90 0 0 0
22/12/2021
7
 524,100 7.10 7.10 6.80 0 0 0
21/12/2021
7.10
 444,500 7.30 7.30 6.80 0 0 0
20/12/2021
7.20
 629,920 7.10 7.50 7 0 0 0
17/12/2021
7.10
 1,736,156 6.40 7.30 6.40 0 0 0
16/12/2021
6.50
 484,201 6.40 6.50 6.30 0 0 0
15/12/2021
6.30
 263,010 6.60 6.60 6.30 0 0 0
14/12/2021
6.50
 508,484 6.70 6.70 6.40 0 0 0
13/12/2021
6.60
 600,542 6.20 6.60 6.20 0 0 0
10/12/2021
6.20
 251,352 6.30 6.30 6.10 0 0 0
09/12/2021
6.40
 268,378 6.50 6.50 6.30 0 0 0
08/12/2021
6.40
 183,150 6.50 6.50 6.20 0 0 0
07/12/2021
6.40
 318,400 6.10 6.40 5.90 0 0 0
06/12/2021
6.10
 456,800 6.50 6.50 6 0 0 0
03/12/2021
6.50
 360,317 6.80 6.90 6.30 0 0 0
02/12/2021
6.80
 654,700 6.50 6.90 6.40 0 0 0
01/12/2021
6.50
 405,625 6.20 6.50 6 0 0 0
30/11/2021
6.20
 302,833 6.10 6.30 5.80 0 0 0
29/11/2021
6.10
 331,300 6 6.10 5.30 0 0 0
26/11/2021
6.10
 440,140 6.20 6.20 5.80 0 0 0
25/11/2021
6.30
 248,721 6.40 6.50 6.10 0 0 0
24/11/2021
6.50
 266,101 6 6.70 6 0 0 0
23/11/2021
6
 334,500 6.20 6.20 5.50 0 0 0
22/11/2021
6.20
 732,288 6.80 6.90 6.20 0 0 0
19/11/2021
6.90
 830,980 7.60 7.70 6.30 0 0 0
18/11/2021
7.60
 1,051,994 6.80 7.70 6.80 0 0 0
17/11/2021
6.90
 452,441 6.90 7 6.60 0 0 0
16/11/2021
6.90
 709,407 7.30 7.30 6.60 0 0 0
15/11/2021
7.10
 1,408,243 6.70 7.40 6.50 0 0 0
12/11/2021
6.60
 399,407 6.80 6.80 6.30 0 0 0
11/11/2021
6.40
 422,000 6.60 6.70 6.10 0 0 0
10/11/2021
6.60
 1,676,188 5.80 6.60 5.70 0 0 0
09/11/2021
5.80
 355,345 6 6 5.70 0 0 0
08/11/2021
6
 294,481 5.80 6 5.70 0 0 0
05/11/2021
5.80
 289,334 5.60 5.80 5.40 0 0 0
04/11/2021
5.60
 489,000 5.70 5.90 5.40 0 0 0
03/11/2021
5.70
 742,818 6.10 6.20 5.50 0 0 0
02/11/2021
6.10
 633,970 6 6.10 5.80 0 0 0
01/11/2021
6.10
 641,804 5.80 6.20 5.70 0 0 0
29/10/2021
5.70
 745,840 6.10 6.20 5.70 0 0 0
28/10/2021
6.10
 1,064,452 5.90 6.70 5.80 0 0 0
27/10/2021
5.90
 530,260 5.30 5.90 5.30 0 0 0
26/10/2021
5.40
 609,352 5.10 5.40 4.90 0 0 0
25/10/2021
5
 524,923 5 5.10 4.80 0 0 0
22/10/2021
5
 518,184 5.10 5.20 4.60 0 0 0
21/10/2021
5.20
 440,891 5.30 5.40 5.10 0 0 0
20/10/2021
5.30
 813,572 5 5.40 4.70 0 0 0
19/10/2021
5.10
 582,259 5 5.20 4.90 0 0 0
18/10/2021
5.10
 670,404 4.80 5.20 4.70 0 0 0
15/10/2021
4.70
 622,941 4.30 4.70 4.30 0 0 0
14/10/2021
4.40
 380,116 4.20 4.60 4.20 0 0 0
13/10/2021
4.30
 214,150 4.20 4.40 4.20 0 0 0
12/10/2021
4.30
 420,827 4.40 4.40 4.20 0 0 0
11/10/2021
4.40
 308,160 4.50 4.60 4.20 0 0 0
08/10/2021
4.50
 290,304 4.50 4.60 4.30 0 0 0
07/10/2021
4.50
 192,700 4.70 4.70 3.80 0 0 0
06/10/2021
4.70
 411,200 4.40 4.70 4.30 0 0 0
05/10/2021
4.40
 525,223 4.60 4.60 4 0 0 0
04/10/2021
4.70
 411,723 4.40 5 4.40 0 0 0
01/10/2021
4.80
 1,017,700 5.60 5.80 4.70 0 0 0
30/09/2021
5.50
 297,530 5.50 5.50 5.10 0 0 0
29/09/2021
4.80
 303,170 4.50 4.80 4.30 0 0 0
28/09/2021
4.50
 1,996,980 4 4.90 4 0 0 0
27/09/2021
4.60
 126,662 4.60 4.60 4.60 0 0 0
24/09/2021
5.30
 376,517 5.50 5.80 5.30 0 0 0
23/09/2021
5.50
 2,127,096 7.30 7.30 5.50 0 0 0
22/09/2021
6.40
 82,496 6.20 6.40 6.20 0 0 0
21/09/2021
5.70
 1,818,689 5.70 5.70 5 0 0 0
20/09/2021
5
 526,769 5 5 4.80 0 0 0
17/09/2021
4.40
 392,881 4.40 4.40 4.20 0 0 0
16/09/2021
4
 2,808,725 4 4 3.30 0 0 0
15/09/2021
3.50
 384,451 3.50 3.50 3.50 0 0 0
14/09/2021
3.10
 618,490 3 3.10 2.80 0 0 0
13/09/2021
2.80
 1,099,860 2.60 2.80 2.50 0 0 0
10/09/2021
2.60
 121,354 2.60 2.60 2.50 0 0 0
09/09/2021
2.60
 268,702 2.50 2.60 2.40 0 0 0
08/09/2021
2.50
 346,250 2.50 2.50 2.30 0 0 0
07/09/2021
2.50
 421,900 2.70 2.70 2.40 0 0 0
06/09/2021
2.70
 324,826 2.60 2.80 2.60 0 0 0
01/09/2021
2.70
 442,887 2.50 2.70 2.50 0 0 0
31/08/2021
2.50
 1,014,001 2.20 2.50 2.20 0 0 0
30/08/2021
2.30
 54,002 2.20 2.30 2.20 0 0 0
27/08/2021
2.20
 33,200 2.30 2.30 2.20 0 0 0
26/08/2021
2.30
 120,700 2.30 2.30 2.20 0 0 0
25/08/2021
2.30
 146,762 2.20 2.30 2.10 0 0 0
24/08/2021
2.20
 159,301 2.20 2.30 2.10 0 0 0
23/08/2021
2.30
 236,422 2.30 2.30 2.10 0 0 0
20/08/2021
2.20
 346,600 2.20 2.30 2.20 0 0 0
19/08/2021
2.20
 42,200 2.20 2.30 2.20 0 0 0
18/08/2021
2.30
 149,700 2.20 2.30 2.20 0 0 0
17/08/2021
2.20
 118,200 2.20 2.30 2.20 0 0 0
16/08/2021
2.20
 99,804 2.20 2.30 2.20 0 0 0
13/08/2021
2.30
 180,408 2.30 2.30 2.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc