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)
06/07/2017
3.84
 33,340 3.59 3.84 3.84 0 0 0
05/07/2017
3.59
 138,070 3.36 3.59 3.30 60 0 0.0
04/07/2017
3.36
 94,540 3.27 3.36 3.25 0 0 0
03/07/2017
3.27
 32,170 3.17 3.30 3.17 260 0 0.0
30/06/2017
3.17
 43,730 3.16 3.30 3.15 18,000 0 0.1
29/06/2017
3.16
 19,540 3.22 3.30 3.16 0 0 0
28/06/2017
3.22
 24,090 3.24 3.35 3.12 0 2,160 -0.0
27/06/2017
3.24
 54,280 3.19 3.25 3.15 180 100 0.0
26/06/2017
3.19
 110,070 3.18 3.32 3.17 0 20 -0
23/06/2017
3.18
 64,150 3.17 3.20 3.12 3,240 0 0.0
22/06/2017
3.17
 35,770 3.30 3.30 3.17 0 0 0
21/06/2017
3.30
 20,810 3.34 3.40 3.18 0 0 0
20/06/2017
3.34
 48,260 3.32 3.48 3.31 0 0 0
19/06/2017
3.32
 69,180 3.40 3.40 3.30 0 0 0
16/06/2017
3.40
 43,590 3.44 3.44 3.35 50 0 0.0
15/06/2017
3.44
 7,580 3.48 3.48 3.35 0 0 0
14/06/2017
3.48
 21,920 3.50 3.50 3.33 0 0 0
13/06/2017
3.50
 5,750 3.47 3.58 3.45 0 0 0
12/06/2017
3.47
 42,190 3.46 3.70 3.40 0 0 0
09/06/2017
3.46
 34,660 3.46 3.50 3.41 0 0 0
08/06/2017
3.46
 24,320 3.41 3.52 3.40 340 480 -0.0
07/06/2017
3.41
 10,530 3.49 3.49 3.41 0 360 -0.0
06/06/2017
3.49
 13,340 3.50 3.50 3.36 0 0 0
05/06/2017
3.50
 5,340 3.53 3.53 3.47 550 0 0.0
02/06/2017
3.53
 11,640 3.53 3.55 3.44 360 0 0.0
01/06/2017
3.53
 33,380 3.43 3.58 3.44 0 0 0
31/05/2017
3.43
 46,670 3.44 3.60 3.43 0 0 0
30/05/2017
3.44
 83,130 3.64 3.64 3.42 0 0 0
29/05/2017
3.64
 28,040 3.60 3.65 3.50 0 300 -0.0
26/05/2017
3.60
 40,700 3.58 3.64 3.50 0 0 0
25/05/2017
3.58
 46,480 3.51 3.67 3.40 2,480 0 0.0
24/05/2017
3.51
 63,010 3.70 3.79 3.45 1,000 0 0.0
23/05/2017
3.70
 13,820 3.70 3.72 3.50 880 0 0.0
22/05/2017
3.70
 38,940 3.68 3.90 3.50 0 0 0
19/05/2017
3.68
 34,980 3.51 3.74 3.56 550 0 0.0
18/05/2017
3.51
 31,380 3.65 3.85 3.46 280 0 0.0
17/05/2017
3.65
 8,860 3.49 3.73 3.40 2,000 0 0.0
16/05/2017
3.49
 44,380 3.66 3.66 3.43 0 0 0
15/05/2017
3.66
 23,760 3.75 3.75 3.51 0 0 0
12/05/2017
3.75
 13,450 3.77 3.82 3.70 0 0 0
11/05/2017
3.77
 16,470 3.88 4 3.63 0 0 0
10/05/2017
3.88
 134,930 3.63 3.88 3.87 0 1,000 -0.0
09/05/2017
3.63
 55,150 3.40 3.63 3.30 2,000 0 0.0
08/05/2017
3.40
 20,610 3.40 3.50 3.32 3,600 0 0.0
05/05/2017
3.40
 56,690 3.30 3.44 3.27 0 0 0
04/05/2017
3.30
 42,490 3.49 3.49 3.30 0 0 0
03/05/2017
3.49
 24,430 3.50 3.50 3.40 0 0 0
28/04/2017
3.50
 7,590 3.50 3.50 3.49 0 0 0
27/04/2017
3.50
 83,530 3.52 3.60 3.41 0 0 0
26/04/2017
3.52
 21,090 3.36 3.57 3.30 0 0 0
25/04/2017
3.36
 10,830 3.59 3.59 3.36 0 0 0
24/04/2017
3.59
 14,220 3.62 3.63 3.45 0 0 0
21/04/2017
3.62
 34,090 3.58 3.65 3.50 0 0 0
20/04/2017
3.58
 68,930 3.64 3.89 3.55 0 0 0
19/04/2017
3.64
 27,840 3.75 3.75 3.63 0 0 0
18/04/2017
3.75
 4,130 3.61 3.85 3.50 0 2,500 -0.0
17/04/2017
3.61
 35,810 3.70 3.70 3.60 0 0 0
14/04/2017
3.70
 48,920 3.79 3.79 3.69 500 0 0.0
13/04/2017
3.79
 72,650 3.64 3.79 3.60 0 0 0
12/04/2017
3.64
 29,910 3.66 3.70 3.63 500 0 0.0
11/04/2017
3.66
 51,160 3.79 3.89 3.66 0 0 0
10/04/2017
3.79
 25,810 3.67 3.90 3.67 0 0 0
07/04/2017
3.67
 21,330 3.90 3.95 3.67 0 0 0
05/04/2017
3.90
 2,980 3.91 3.95 3.90 0 0 0
04/04/2017
3.91
 15,760 3.94 3.94 3.80 0 0 0
03/04/2017
3.94
 10,400 3.87 3.95 3.76 0 0 0
31/03/2017
3.87
 21,690 3.99 4 3.87 0 0 0
30/03/2017
3.99
 17,550 4 4.09 3.80 0 0 0
29/03/2017
4
 1,570 3.88 4 3.83 0 0 0
28/03/2017
3.88
 44,880 3.88 4 3.75 16,370 0 0.1
27/03/2017
3.88
 101,720 4.17 4.17 3.88 6,250 0 0.0
24/03/2017
4.17
 24,770 4.20 4.35 3.93 0 0 0
23/03/2017
4.20
 34,540 4.20 4.20 3.92 0 0 0
22/03/2017
4.20
 281,270 4.11 4.39 4.20 0 0 0
21/03/2017
4.11
 84,850 3.85 4.11 4.10 0 0 0
20/03/2017
3.85
 59,680 3.60 3.85 3.80 0 10 -0
17/03/2017
3.60
 40,770 3.37 3.60 3.38 0 0 0
16/03/2017
3.37
 68,040 3.62 3.68 3.37 0 0 0
15/03/2017
3.62
 33,970 3.80 3.80 3.60 0 0 0
14/03/2017
3.80
 27,310 3.91 4 3.66 0 0 0
13/03/2017
3.91
 2,660 3.99 4 3.75 0 0 0
10/03/2017
3.99
 156,060 3.88 4 3.64 0 0 0
09/03/2017
3.88
 23,970 4 4 3.87 0 0 0
08/03/2017
4
 5,880 3.98 4.08 3.98 0 0 0
07/03/2017
3.98
 20,510 4.10 4.10 3.95 0 0 0
06/03/2017
4.10
 33,490 4.18 4.18 3.95 20 0 0
03/03/2017
4.18
 8,500 4.19 4.19 4.01 0 0 0
02/03/2017
4.19
 54,100 4.14 4.19 4.05 0 1,420 -0.0
01/03/2017
4.14
 32,000 4 4.20 3.90 600 0 0.0
28/02/2017
4
 30,090 4.18 4.18 4 0 0 0
27/02/2017
4.18
 15,880 4.18 4.18 4 0 0 0
24/02/2017
4.18
 47,600 4.20 4.28 4.03 0 0 0
23/02/2017
4.20
 23,680 4.28 4.28 4.11 1,630 0 0.0
22/02/2017
4.28
 28,390 4.28 4.35 4.09 0 0 0
21/02/2017
4.28
 27,370 4.30 4.35 4.04 0 0 0
20/02/2017
4.30
 18,460 4.30 4.38 4.29 0 0 0
17/02/2017
4.30
 65,820 4.30 4.40 4 0 0 0
16/02/2017
4.30
 44,990 4.30 4.45 4 0 0 0
15/02/2017
4.30
 64,160 4.59 4.59 4.27 0 0 0
14/02/2017
4.59
 40,220 4.35 4.65 4.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |