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
(2024-10-09) 		0 0% 1,257,200 0 0
2.60
3
2.90
2 tháng
(2024-09-09) 		-0.10 -3.33% 2,003,300 0 0
2.60
3
2.90
3 tháng
(2024-08-12) 		-0.20 -6.45% 2,717,600 0 0
2.60
3.10
2.90
6 tháng
(2024-05-13) 		-1.10 -27.50% 8,216,600 41,200 0.1
2.60
4.30
2.90
12 tháng
(2023-11-14) 		-1 -25.64% 17,271,000 -45,700 -0.3
2.60
4.70
2.90
24 tháng
(2022-11-21) 		0.10 3.57% 52,155,466 20,200 -0.1
2.60
5.90
2.90
36 tháng
(2021-11-24) 		-3.60 -55.38% 117,555,719 386,159 2.0
2.30
12
2.90
60 tháng
(2019-12-05) 		1.40 93.33% 218,535,876 211,409 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)
19/06/2024
3.80
 112,900 3.90 3.90 3.70 0 0 0
18/06/2024
3.80
 217,400 3.80 4 3.80 21,800 0 0.1
17/06/2024
3.80
 211,200 4.10 4.10 3.70 0 0 0
14/06/2024
4.10
 143,700 4.20 4.20 3.90 0 0 0
13/06/2024
4.20
 377,700 4.10 4.40 4 0 86,200 -0.4
12/06/2024
4
 132,700 4 4 3.90 1,400 0 0.0
11/06/2024
4
 41,000 4 4 3.90 12,900 0 0.1
10/06/2024
4
 91,500 4.10 4.10 3.90 0 1,100 -0.0
07/06/2024
4.10
 79,200 4 4.10 3.90 0 0 0
06/06/2024
4
 65,600 4.10 4.10 3.90 28,000 0 0.1
05/06/2024
4.10
 82,400 4.10 4.10 3.90 8,700 0 0.0
04/06/2024
4.10
 236,000 3.90 4.10 3.80 20,600 0 0.1
03/06/2024
3.90
 61,700 3.90 4 3.80 0 0 0
31/05/2024
3.90
 111,800 4 4 3.80 0 0 0
30/05/2024
3.90
 137,400 3.90 4 3.80 0 0 0
29/05/2024
4
 86,200 4.10 4.10 3.90 0 0 0
28/05/2024
4.10
 167,700 4 4.20 3.90 31,200 100 0.1
27/05/2024
4.10
 78,500 4.20 4.20 3.90 0 0 0
24/05/2024
4.20
 143,600 4.40 4.40 4 0 0 0
23/05/2024
4.30
 242,300 4 4.30 4 0 7,700 -0.0
22/05/2024
4
 41,500 4 4 3.90 3,900 0 0.0
21/05/2024
4
 65,500 3.90 4 3.90 7,700 0 0.0
20/05/2024
4
 21,500 4.10 4.10 3.90 0 0 0
17/05/2024
3.90
 32,700 4.10 4.10 3.90 0 0 0
16/05/2024
4.10
 74,200 4 4.20 3.90 0 0 0
15/05/2024
4.10
 78,700 3.90 4.10 3.90 0 0 0
14/05/2024
4
 29,000 4.10 4.10 3.90 0 0 0
13/05/2024
4
 56,500 4.20 4.20 4 0 0 0
10/05/2024
4.10
 112,100 4.20 4.30 3.90 0 0 0
09/05/2024
4.10
 44,400 4 4.70 4 0 0 0
08/05/2024
4.20
 266,800 3.90 4.20 3.70 0 2,500 -0.0
07/05/2024
3.90
 120,400 3.60 3.90 3.50 0 0 0
06/05/2024
3.60
 20,700 3.60 3.60 3.50 0 0 0
03/05/2024
3.60
 41,000 3.50 3.60 3.50 0 0 0
02/05/2024
3.60
 66,100 3.60 3.60 3.50 0 0 0
26/04/2024
3.60
 55,700 3.60 3.60 3.40 0 0 0
25/04/2024
3.60
 18,200 3.70 3.70 3.50 0 0 0
24/04/2024
3.70
 157,400 3.60 3.70 3.50 0 0 0
23/04/2024
3.60
 85,600 3.70 3.80 3.60 0 0 0
22/04/2024
3.70
 76,200 3.70 3.90 3.70 0 0 0
19/04/2024
3.70
 82,400 3.60 3.80 3.60 0 0 0
17/04/2024
3.80
 40,000 3.90 4 3.60 0 0 0
16/04/2024
3.90
 79,400 3.80 3.90 3.70 2,500 0 0.0
15/04/2024
3.80
 134,900 4.10 4.10 3.60 0 0 0
12/04/2024
4.10
 56,300 4.20 4.30 4 0 0 0
11/04/2024
4.30
 67,000 4.10 4.30 4.10 0 0 0
10/04/2024
4.10
 151,700 4.40 4.40 4 0 0 0
09/04/2024
4.40
 127,600 4.50 4.50 4.20 0 0 0
08/04/2024
4.60
 76,400 4.60 4.70 4.50 0 0 0
05/04/2024
4.60
 216,100 4.60 4.90 4.40 0 0 0
04/04/2024
4.60
 122,800 4.70 4.80 4.50 0 0 0
03/04/2024
4.70
 257,000 4.60 5 4.60 0 17,300 -0.1
02/04/2024
4.60
 153,500 4.50 4.70 4.30 0 6,100 -0.0
01/04/2024
4.50
 182,300 4.20 4.50 4.20 0 39,300 -0.2
29/03/2024
4.20
 27,300 4.20 4.20 4 0 0 0
28/03/2024
4.20
 93,800 4 4.30 4 0 0 0
27/03/2024
4.10
 33,300 4.20 4.20 4 0 0 0
26/03/2024
4.10
 48,100 4.10 4.10 3.90 0 0 0
25/03/2024
4.10
 68,500 4.10 4.20 3.90 0 0 0
22/03/2024
4.10
 85,500 4.20 4.20 3.90 0 0 0
21/03/2024
4.20
 72,900 4.30 4.50 4 0 0 0
20/03/2024
4.30
 175,900 4.20 4.60 4.20 0 30,000 -0.1
19/03/2024
4.20
 298,200 4 4.30 3.90 0 29,000 -0.1
18/03/2024
4
 142,900 3.90 4 3.70 0 0 0
15/03/2024
3.90
 32,600 3.80 4 3.80 0 0 0
14/03/2024
3.80
 252,200 3.70 4.10 3.70 0 25,800 -0.1
13/03/2024
3.70
 82,400 3.60 3.70 3.50 0 0 0
12/03/2024
3.60
 49,300 3.60 3.70 3.60 0 0 0
11/03/2024
3.60
 69,900 3.70 3.80 3.60 0 0 0
08/03/2024
3.70
 71,100 3.90 3.90 3.70 0 0 0
07/03/2024
3.90
 72,700 3.80 3.90 3.70 0 0 0
06/03/2024
3.80
 76,300 3.90 3.90 3.70 0 0 0
05/03/2024
3.90
 84,000 3.90 3.90 3.80 0 0 0
04/03/2024
3.90
 35,300 3.90 3.90 3.80 0 0 0
01/03/2024
3.90
 42,600 4 4.10 3.90 0 0 0
29/02/2024
4
 68,600 4.10 4.10 3.90 0 0 0
28/02/2024
4.10
 155,400 3.90 4.10 3.90 0 300 -0.0
27/02/2024
3.90
 97,500 3.90 4 3.80 0 0 0
26/02/2024
3.90
 49,800 3.90 4 3.80 0 0 0
23/02/2024
3.90
 122,000 4 4.10 3.80 0 300 -0.0
22/02/2024
4
 117,900 3.90 4.10 3.90 0 0 0
21/02/2024
3.90
 123,600 3.90 4 3.90 300 0 0.0
20/02/2024
3.90
 63,400 3.90 4 3.80 300 0 0.0
19/02/2024
3.90
 233,000 3.70 4 3.70 0 0 0
16/02/2024
3.70
 27,000 3.60 3.70 3.50 0 0 0
15/02/2024
3.60
 10,600 3.60 3.70 3.50 0 0 0
07/02/2024
3.60
 25,900 3.60 3.60 3.40 0 0 0
06/02/2024
3.60
 42,000 3.60 3.60 3.40 0 0 0
05/02/2024
3.60
 6,100 3.60 3.60 3.40 0 0 0
02/02/2024
3.60
 32,400 3.60 3.60 3.40 0 0 0
01/02/2024
3.60
 80,700 3.40 3.60 3.30 0 0 0
31/01/2024
3.40
 38,500 3.40 3.40 3.30 0 0 0
30/01/2024
3.40
 11,000 3.30 3.50 3.30 0 0 0
29/01/2024
3.30
 56,800 3.40 3.40 3.30 0 0 0
26/01/2024
3.40
 124,500 3.40 3.40 3.10 0 0 0
25/01/2024
3.40
 40,100 3.30 3.40 3.30 0 0 0
24/01/2024
3.30
 27,700 3.30 3.40 3.30 0 0 0
23/01/2024
3.30
 19,100 3.40 3.40 3.20 0 0 0
22/01/2024
3.40
 111,800 3.30 3.40 3.20 0 0 0
19/01/2024
3.30
 88,400 3.40 3.50 3.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |