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)
18/09/2018
1.90
 10,430 1.87 1.90 1.81 0 0 0
17/09/2018
1.87
 19,910 1.92 1.92 1.87 0 0 0
14/09/2018
1.92
 3,630 1.90 1.92 1.81 0 0 0
13/09/2018
1.90
 42,430 1.97 2.05 1.85 0 0 0
12/09/2018
1.97
 31,400 1.90 2 1.90 0 0 0
11/09/2018
1.90
 22,600 1.91 2.04 1.90 0 0 0
10/09/2018
1.91
 46,500 1.80 1.91 1.80 0 0 0
07/09/2018
1.80
 1,230 1.87 1.87 1.79 0 0 0
06/09/2018
1.87
 6,840 1.88 1.88 1.80 0 0 0
05/09/2018
1.88
 440 1.80 1.88 1.79 0 0 0
04/09/2018
1.80
 1,020 1.90 1.90 1.80 0 0 0
31/08/2018
1.90
 360 1.90 1.90 1.85 0 0 0
30/08/2018
1.90
 50 1.85 1.90 1.90 0 0 0
29/08/2018
1.85
 550 1.80 1.85 1.80 0 0 0
28/08/2018
1.80
 6,160 1.90 1.90 1.80 0 0 0
27/08/2018
1.90
 2,930 1.90 1.90 1.85 0 0 0
24/08/2018
1.90
 1,570 1.90 1.91 1.85 0 0 0
23/08/2018
1.90
 13,210 1.88 1.90 1.88 0 0 0
22/08/2018
1.88
 1,900 1.86 1.88 1.88 0 0 0
21/08/2018
1.86
 13,110 1.80 1.89 1.80 0 0 0
20/08/2018
1.80
 47,750 1.90 1.90 1.77 0 0 0
17/08/2018
1.90
 3,920 1.80 1.91 1.87 0 0 0
16/08/2018
1.80
 7,930 1.80 1.88 1.68 0 0 0
15/08/2018
1.80
 1,330 1.87 1.89 1.80 10 0 0
14/08/2018
1.87
 3,220 1.98 1.98 1.87 0 0 0
13/08/2018
1.98
 79,890 2 2 1.86 0 0 0
10/08/2018
2
 3,040 1.96 2.05 2 0 0 0
09/08/2018
1.96
 7,970 2.10 2.10 1.96 0 0 0
08/08/2018
2.10
 47,100 2.03 2.10 1.89 0 0 0
07/08/2018
2.03
 28,320 2.18 2.20 2.03 0 0 0
06/08/2018
2.18
 8,510 2.18 2.18 2.04 0 0 0
03/08/2018
2.18
 6,060 2.18 2.24 2.03 0 0 0
02/08/2018
2.18
 31,460 2.19 2.30 2.18 0 0 0
01/08/2018
2.19
 16,700 2.05 2.19 2.18 0 0 0
31/07/2018
2.05
 14,130 2 2.05 1.95 0 0 0
30/07/2018
2
 29,100 1.90 2 1.90 0 0 0
27/07/2018
1.90
 3,030 1.80 1.92 1.81 0 0 0
26/07/2018
1.80
 99,680 1.93 1.93 1.80 0 0 0
25/07/2018
1.93
 2,160 1.90 1.93 1.78 0 0 0
24/07/2018
1.90
 870 1.96 1.96 1.90 0 0 0
23/07/2018
1.96
 5,540 1.94 1.96 1.81 0 0 0
20/07/2018
1.94
 60 1.85 1.94 1.94 0 0 0
19/07/2018
1.85
 940 1.88 1.88 1.85 0 0 0
18/07/2018
1.88
 14,750 1.77 1.88 1.67 0 0 0
17/07/2018
1.77
 40 1.70 1.77 1.65 0 0 0
16/07/2018
1.70
 9,160 1.80 1.80 1.70 0 0 0
13/07/2018
1.80
 4,320 1.72 1.84 1.73 0 0 0
12/07/2018
1.72
 3,400 1.76 1.76 1.66 0 0 0
11/07/2018
1.76
 1,020 1.70 1.80 1.76 0 0 0
10/07/2018
1.70
 210 1.61 1.70 1.63 0 0 0
09/07/2018
1.61
 14,030 1.62 1.71 1.61 0 0 0
06/07/2018
1.62
 760 1.58 1.68 1.60 0 0 0
05/07/2018
1.58
 31,240 1.67 1.78 1.57 0 0 0
04/07/2018
1.67
 16,330 1.78 1.78 1.67 0 0 0
03/07/2018
1.78
 3,250 1.90 1.90 1.77 0 0 0
02/07/2018
1.90
 20,530 1.90 1.90 1.88 0 0 0
29/06/2018
1.90
 20,910 1.88 1.91 1.90 0 0 0
28/06/2018
1.88
 1,890 1.96 1.96 1.84 0 0 0
27/06/2018
1.96
 14,560 1.95 1.99 1.87 0 0 0
26/06/2018
1.95
 6,830 1.95 2 1.90 0 0 0
25/06/2018
1.95
 24,330 2.07 2.07 1.93 0 0 0
22/06/2018
2.07
 2,600 2.09 2.19 1.98 0 0 0
21/06/2018
2.09
 270 1.98 2.11 1.92 0 0 0
20/06/2018
1.98
 4,570 2.10 2.20 1.96 0 0 0
19/06/2018
2.10
 12,050 2.25 2.25 2.10 0 0 0
18/06/2018
2.25
 4,670 2.30 2.30 2.15 0 0 0
15/06/2018
2.30
 278,730 2.37 2.37 2.21 0 0 0
14/06/2018
2.37
 52,850 2.41 2.41 2.25 0 0 0
13/06/2018
2.41
 120 2.33 2.41 2.34 0 0 0
12/06/2018
2.33
 1,030 2.20 2.35 2.12 0 0 0
11/06/2018
2.20
 65,190 2.36 2.48 2.20 0 0 0
08/06/2018
2.36
 10 2.40 2.40 2.36 0 0 0
07/06/2018
2.40
 6,340 2.46 2.46 2.33 0 0 0
06/06/2018
2.46
 10,540 2.44 2.46 2.28 0 0 0
05/06/2018
2.44
 22,580 2.42 2.45 2.42 0 0 0
04/06/2018
2.42
 173,830 2.60 2.60 2.42 0 0 0
01/06/2018
2.60
 90 2.60 2.60 2.42 0 0 0
31/05/2018
2.60
 3,900 2.60 2.60 2.50 0 0 0
30/05/2018
2.60
 640 2.60 2.63 2.42 0 0 0
29/05/2018
2.60
 760 2.49 2.65 2.50 0 0 0
28/05/2018
2.49
 500 2.67 2.67 2.49 0 0 0
25/05/2018
2.67
 130 2.55 2.67 2.45 0 90 -0.0
24/05/2018
2.55
 500 2.71 2.71 2.55 0 0 0
23/05/2018
2.71
 28,370 2.75 2.76 2.56 0 0 0
22/05/2018
2.75
 10,470 2.63 2.80 2.63 90 0 0.0
21/05/2018
2.63
 6,800 2.79 2.80 2.62 0 0 0
18/05/2018
2.79
 35,780 2.99 2.99 2.79 0 0 0
17/05/2018
2.99
 5,070 2.85 3.04 2.85 0 0 0
16/05/2018
2.85
 7,700 2.79 2.96 2.85 0 0 0
15/05/2018
2.79
 217,560 2.89 2.89 2.69 0 0 0
14/05/2018
2.89
 6,750 2.92 2.92 2.89 0 0 0
11/05/2018
2.92
 6,860 2.92 2.92 2.90 0 0 0
10/05/2018
2.92
 14,810 2.93 3.10 2.92 0 0 0
09/05/2018
2.93
 6,720 2.93 3 2.93 0 0 0
08/05/2018
2.93
 33,430 3.05 3.05 2.93 0 0 0
07/05/2018
3.05
 4,630 3.05 3.05 2.97 0 0 0
04/05/2018
3.05
 220 3.02 3.08 3.05 0 0 0
03/05/2018
3.02
 2,730 3.05 3.05 2.91 0 0 0
02/05/2018
3.05
 6,190 3.10 3.10 2.89 0 0 0
27/04/2018
3.10
 6,530 3 3.10 3 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |