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
(2024-08-21) 		-0.10 -3.33% 658,200 0 0
2.80
3.10
2.90
2 tháng
(2024-07-22) 		-0.60 -17.14% 1,827,700 0 0
2.80
3.60
2.90
3 tháng
(2024-06-24) 		-0.90 -23.68% 3,020,300 100 0.0
2.80
3.80
2.90
6 tháng
(2024-03-25) 		-1.20 -29.27% 9,591,200 -21,500 -0.1
2.80
4.70
2.90
12 tháng
(2023-09-26) 		-1.30 -30.95% 18,146,200 23,700 -0.0
2.80
4.70
2.90
24 tháng
(2022-10-03) 		-1.20 -29.27% 52,963,787 68,400 0.1
2.30
5.90
2.90
36 tháng
(2021-10-06) 		-1.80 -38.30% 136,649,935 392,159 2.1
2.30
12
2.90
60 tháng
(2019-10-17) 		1.75 152.17% 217,446,876 195,399 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)
14/02/2019
1.50
 2,280 1.53 1.53 1.45 0 0 0
13/02/2019
1.53
 9,490 1.53 1.56 1.43 0 0 0
12/02/2019
1.53
 3,870 1.50 1.53 1.40 0 0 0
11/02/2019
1.50
 200 1.46 1.50 1.40 0 0 0
01/02/2019
1.46
 500 1.40 1.48 1.32 0 0 0
31/01/2019
1.40
 1,220 1.40 1.40 1.40 0 0 0
30/01/2019
1.40
 690 1.36 1.40 1.40 0 0 0
29/01/2019
1.36
 30 1.45 1.45 1.36 0 0 0
28/01/2019
1.45
 11,550 1.44 1.46 1.45 0 0 0
25/01/2019
1.44
 560 1.45 1.45 1.35 0 0 0
24/01/2019
1.45
 11,290 1.46 1.46 1.45 0 0 0
23/01/2019
1.46
 54,980 1.46 1.56 1.36 0 0 0
22/01/2019
1.46
 2,000 1.46 1.46 1.46 0 0 0
21/01/2019
1.46
 12,520 1.48 1.48 1.46 1,240 0 0.0
18/01/2019
1.48
 10,800 1.54 1.54 1.48 0 0 0
17/01/2019
1.54
 420 1.50 1.54 1.50 0 0 0
16/01/2019
1.50
 21,400 1.50 1.50 1.49 0 0 0
15/01/2019
1.50
 18,250 1.50 1.50 1.50 0 0 0
14/01/2019
1.50
 2,730 1.47 1.50 1.50 0 0 0
11/01/2019
1.47
 6,610 1.58 1.58 1.47 0 0 0
10/01/2019
1.58
 310 1.56 1.60 1.58 0 0 0
09/01/2019
1.56
 18,110 1.51 1.57 1.45 0 0 0
08/01/2019
1.51
 1,160 1.60 1.68 1.51 0 0 0
07/01/2019
1.60
 200 1.52 1.62 1.60 0 0 0
04/01/2019
1.52
 3,100 1.52 1.61 1.52 0 0 0
03/01/2019
1.52
 3,660 1.62 1.62 1.52 0 0 0
02/01/2019
1.62
 0 1.62 1.62 1.62 0 0 0
28/12/2018
1.62
 460 1.74 1.74 1.62 450 0 0.0
27/12/2018
1.74
 410 1.68 1.74 1.59 0 0 0
26/12/2018
1.68
 5,730 1.68 1.68 1.58 0 0 0
25/12/2018
1.68
 13,900 1.68 1.68 1.58 0 0 0
24/12/2018
1.68
 690 1.75 1.75 1.68 0 0 0
21/12/2018
1.75
 13,270 1.68 1.75 1.57 0 0 0
20/12/2018
1.68
 3,330 1.68 1.70 1.68 0 0 0
19/12/2018
1.68
 5,460 1.74 1.74 1.63 0 0 0
18/12/2018
1.74
 100 1.66 1.74 1.74 0 0 0
17/12/2018
1.66
 4,770 1.75 1.80 1.66 0 0 0
14/12/2018
1.75
 14,060 1.73 1.78 1.67 0 0 0
13/12/2018
1.73
 7,930 1.82 1.83 1.73 0 0 0
12/12/2018
1.82
 560 1.81 1.82 1.82 0 0 0
11/12/2018
1.81
 20,360 1.71 1.82 1.71 0 0 0
10/12/2018
1.71
 42,200 1.78 1.88 1.70 0 0 0
07/12/2018
1.78
 220 1.87 1.87 1.78 0 0 0
06/12/2018
1.87
 10,660 1.88 1.88 1.75 320 0 0.0
05/12/2018
1.88
 170 1.82 1.89 1.88 0 0 0
04/12/2018
1.82
 2,730 1.88 1.89 1.82 1,330 0 0.0
03/12/2018
1.88
 8,750 1.78 1.89 1.80 0 0 0
30/11/2018
1.78
 14,570 1.80 1.80 1.78 0 0 0
29/11/2018
1.80
 3,740 1.90 1.90 1.80 0 0 0
28/11/2018
1.90
 1,230 1.93 1.93 1.81 0 0 0
27/11/2018
1.93
 20,120 1.92 1.94 1.81 0 0 0
26/11/2018
1.92
 320 1.82 1.93 1.80 0 0 0
23/11/2018
1.82
 1,140 1.91 1.95 1.80 0 0 0
22/11/2018
1.91
 5,460 1.86 1.97 1.78 0 0 0
21/11/2018
1.86
 14,050 1.99 1.99 1.86 0 0 0
20/11/2018
1.99
 3,140 1.99 1.99 1.98 0 0 0
19/11/2018
1.99
 6,060 1.94 2 1.85 0 0 0
16/11/2018
1.94
 7,490 1.82 1.94 1.93 0 0 0
15/11/2018
1.82
 32,010 1.92 2.01 1.79 0 0 0
14/11/2018
1.92
 320 1.81 1.93 1.90 0 0 0
13/11/2018
1.81
 1,010 1.90 1.99 1.81 0 0 0
12/11/2018
1.90
 190 2.01 2.02 1.90 0 0 0
09/11/2018
2.01
 570 2.01 2.04 2.01 0 0 0
08/11/2018
2.01
 8,650 1.90 2.01 1.82 0 0 0
07/11/2018
1.90
 490 1.99 2.02 1.90 0 0 0
06/11/2018
1.99
 4,710 1.86 1.99 1.90 0 0 0
05/11/2018
1.86
 19,160 2 2 1.86 0 0 0
02/11/2018
2
 18,070 2.04 2.04 1.90 0 0 0
01/11/2018
2.04
 820 2 2.10 1.96 0 0 0
31/10/2018
2
 22,370 1.95 2 1.86 1,000 0 0.0
30/10/2018
1.95
 5,290 1.95 1.99 1.85 0 0 0
29/10/2018
1.95
 270 1.84 1.95 1.85 0 0 0
26/10/2018
1.84
 33,720 1.96 2.09 1.83 0 0 0
25/10/2018
1.96
 29,150 2.10 2.10 1.96 1,000 0 0.0
24/10/2018
2.10
 17,270 2.14 2.14 2 0 0 0
23/10/2018
2.14
 16,780 2.30 2.30 2.14 0 0 0
22/10/2018
2.30
 4,200 2.33 2.40 2.18 0 0 0
19/10/2018
2.33
 93,820 2.18 2.33 2.18 1,000 0 0.0
18/10/2018
2.18
 51,520 2.04 2.18 2.12 0 0 0
17/10/2018
2.04
 13,610 1.91 2.04 1.91 1,200 0 0.0
16/10/2018
1.91
 6,320 2 2.14 1.87 0 0 0
15/10/2018
2
 36,080 2.15 2.30 2 0 0 0
12/10/2018
2.15
 27,010 2.31 2.31 2.15 0 0 0
11/10/2018
2.31
 13,420 2.48 2.48 2.31 0 70 -0.0
10/10/2018
2.48
 17,410 2.58 2.58 2.40 0 0 0
09/10/2018
2.58
 12,170 2.60 2.60 2.42 0 0 0
08/10/2018
2.60
 62,990 2.50 2.60 2.33 5,000 0 0.0
05/10/2018
2.50
 39,940 2.50 2.55 2.33 0 0 0
04/10/2018
2.50
 33,820 2.65 2.65 2.47 0 0 0
03/10/2018
2.65
 50,430 2.50 2.67 2.33 0 0 0
02/10/2018
2.50
 7,460 2.60 2.60 2.42 0 0 0
01/10/2018
2.60
 41,300 2.60 2.60 2.42 0 0 0
28/09/2018
2.60
 44,280 2.47 2.60 2.40 32,800 0 0.1
27/09/2018
2.47
 85,340 2.31 2.47 2.30 0 0 0
26/09/2018
2.31
 81,340 2.16 2.31 2.01 0 0 0
25/09/2018
2.16
 37,030 2.10 2.20 2 0 0 0
24/09/2018
2.10
 47,250 2.02 2.10 1.98 0 0 0
21/09/2018
2.02
 32,360 1.90 2.02 1.93 0 0 0
20/09/2018
1.90
 36,450 1.93 2.01 1.90 0 0 0
19/09/2018
1.93
 8,700 1.90 1.95 1.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |