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)
24/11/2017
4.43
 159,300 4.15 4.44 4.10 10,960 2,000 0.0
23/11/2017
4.15
 78,440 4.05 4.18 4.05 15,980 0 0.1
22/11/2017
4.05
 33,900 4 4.08 3.95 4,000 0 0.0
21/11/2017
4
 14,750 4.09 4.09 3.90 10,000 0 0.0
20/11/2017
4.09
 37,020 3.96 4.10 3.87 2,190 0 0.0
17/11/2017
3.96
 12,650 3.95 3.96 3.83 9,000 0 0.0
16/11/2017
3.95
 45,200 3.89 3.95 3.70 34,420 0 0.1
15/11/2017
3.89
 15,410 3.73 3.89 3.73 7,140 0 0.0
14/11/2017
3.73
 3,070 3.90 3.99 3.70 0 0 0
13/11/2017
3.90
 10,160 3.90 3.90 3.80 0 0 0
10/11/2017
3.90
 2,780 3.98 3.98 3.75 0 0 0
09/11/2017
3.98
 22,320 3.97 3.98 3.77 0 0 0
08/11/2017
3.97
 3,610 4 4 3.90 0 0 0
07/11/2017
4
 35,140 3.97 4.09 3.97 0 0 0
06/11/2017
3.97
 3,880 3.98 3.99 3.76 0 0 0
03/11/2017
3.98
 500 3.97 3.98 3.97 0 0 0
02/11/2017
3.97
 90 3.72 3.98 3.97 0 0 0
01/11/2017
3.72
 1,830 3.99 3.99 3.72 0 0 0
31/10/2017
3.99
 600 3.85 4 3.85 0 0 0
30/10/2017
3.85
 11,530 3.60 3.85 3.65 0 0 0
27/10/2017
3.60
 15,350 3.72 3.95 3.60 0 0 0
26/10/2017
3.72
 12,090 3.98 3.98 3.72 0 0 0
25/10/2017
3.98
 12,550 3.98 3.98 3.80 0 0 0
24/10/2017
3.98
 7,590 3.95 3.99 3.85 0 0 0
23/10/2017
3.95
 7,030 3.99 3.99 3.81 0 0 0
20/10/2017
3.99
 8,470 4 4 3.90 0 0 0
19/10/2017
4
 18,330 4 4 3.91 0 0 0
18/10/2017
4
 140 3.99 4.03 4 0 0 0
17/10/2017
3.99
 12,830 4 4.05 3.96 0 0 0
16/10/2017
4
 21,420 4 4.10 4 0 0 0
13/10/2017
4
 8,100 3.96 4.08 4 0 0 0
12/10/2017
3.96
 3,270 4 4.09 3.96 0 0 0
11/10/2017
4
 54,720 4.03 4.05 3.92 0 0 0
10/10/2017
4.03
 11,130 4.09 4.09 3.90 0 0 0
09/10/2017
4.09
 21,430 4.11 4.11 3.91 0 0 0
06/10/2017
4.11
 1,560 4.10 4.20 4.10 0 0 0
05/10/2017
4.10
 8,200 4.15 4.20 3.90 0 0 0
04/10/2017
4.15
 8,400 4.19 4.19 4.03 0 0 0
03/10/2017
4.19
 9,080 4.20 4.40 3.92 0 0 0
02/10/2017
4.20
 54,440 4.30 4.30 4 0 0 0
29/09/2017
4.30
 35,520 4.35 4.65 4.20 0 0 0
28/09/2017
4.35
 29,650 4.25 4.49 4.15 0 0 0
27/09/2017
4.25
 14,770 4.34 4.34 4.22 0 0 0
26/09/2017
4.34
 46,040 4.16 4.45 4.10 0 0 0
25/09/2017
4.16
 1,530 4.18 4.20 4.16 0 0 0
22/09/2017
4.18
 5,100 4.20 4.20 3.91 0 0 0
21/09/2017
4.20
 19,700 4.01 4.23 4.02 0 0 0
20/09/2017
4.01
 23,230 4.25 4.29 4.01 0 1,060 -0.0
19/09/2017
4.25
 11,180 4.16 4.30 4.15 0 0 0
18/09/2017
4.16
 132,970 3.89 4.16 3.90 0 0 0
15/09/2017
3.89
 9,710 3.90 3.90 3.72 0 0 0
14/09/2017
3.90
 2,750 3.90 3.90 3.81 0 0 0
13/09/2017
3.90
 14,900 3.95 3.98 3.90 0 0 0
12/09/2017
3.95
 23,300 3.70 3.95 3.65 0 0 0
11/09/2017
3.70
 21,140 3.91 3.98 3.70 0 0 0
08/09/2017
3.91
 23,530 3.95 3.97 3.90 0 0 0
07/09/2017
3.95
 1,480 3.97 3.99 3.95 0 0 0
06/09/2017
3.97
 13,230 3.91 3.98 3.88 0 0 0
05/09/2017
3.91
 18,420 3.96 4 3.90 0 0 0
01/09/2017
3.96
 5,820 4 4.08 3.95 0 0 0
31/08/2017
4
 32,200 4.09 4.10 3.95 0 0 0
30/08/2017
4.09
 12,470 4 4.25 3.97 0 0 0
29/08/2017
4
 40,090 4.14 4.14 3.91 0 0 0
28/08/2017
4.14
 21,170 4.03 4.28 3.96 0 0 0
25/08/2017
4.03
 19,730 4 4.04 3.96 0 0 0
24/08/2017
4
 44,430 3.97 4.05 3.97 0 0 0
23/08/2017
3.97
 8,300 3.90 3.99 3.90 0 0 0
22/08/2017
3.90
 23,100 3.95 4 3.90 0 0 0
21/08/2017
3.95
 48,620 3.86 4 3.83 0 0 0
18/08/2017
3.86
 13,360 4 4 3.85 0 0 0
17/08/2017
4
 3,930 4 4 3.82 0 0 0
16/08/2017
4
 720 3.87 4.08 3.87 0 0 0
15/08/2017
3.87
 23,370 4.08 4.10 3.82 0 0 0
14/08/2017
4.08
 7,380 4 4.20 4 0 0 0
11/08/2017
4
 7,050 3.89 4.09 3.91 0 3,030 -0.0
10/08/2017
3.89
 42,830 3.90 4.17 3.88 0 0 0
09/08/2017
3.90
 59,450 4.10 4.12 3.86 0 0 0
08/08/2017
4.10
 45,390 4.10 4.14 3.82 0 0 0
07/08/2017
4.10
 42,140 4.02 4.10 4.01 0 0 0
04/08/2017
4.02
 15,080 4.08 4.10 4 0 0 0
03/08/2017
4.08
 7,780 4.09 4.14 4 0 0 0
02/08/2017
4.09
 3,400 4.03 4.10 4 0 0 0
01/08/2017
4.03
 92,000 3.85 4.08 3.70 0 0 0
31/07/2017
3.85
 10,730 4.01 4.08 3.80 0 60 -0.0
28/07/2017
4.01
 10,520 4.07 4.11 4.01 0 10 -0
27/07/2017
4.07
 13,270 4.10 4.19 4.06 0 0 0
26/07/2017
4.10
 23,730 4.09 4.17 3.95 0 0 0
25/07/2017
4.09
 30,840 3.86 4.10 3.72 0 0 0
24/07/2017
3.86
 63,590 4.01 4.20 3.86 0 0 0
21/07/2017
4.01
 94,230 4.18 4.20 4.01 0 0 0
20/07/2017
4.18
 62,330 4.09 4.18 4 0 0 0
19/07/2017
4.09
 86,750 4.09 4.20 3.89 0 0 0
18/07/2017
4.09
 43,400 4.10 4.10 3.93 500 0 0.0
17/07/2017
4.10
 278,240 4.10 4.30 3.82 0 17,940 -0.1
14/07/2017
4.10
 137,890 3.86 4.10 3.86 0 0 0
13/07/2017
3.86
 54,540 3.65 3.87 3.65 0 1,830 -0.0
12/07/2017
3.65
 90,600 3.63 3.65 3.52 17,840 0 0.1
11/07/2017
3.63
 32,040 3.81 3.81 3.55 0 0 0
10/07/2017
3.81
 185,740 4.05 4.05 3.77 10 0 0
07/07/2017
4.05
 485,550 3.84 4.10 3.70 1,950 640 0.0

Chính sách bảo mật | Điều khoản sử dụng |