CTCP Xây lắp Đường ống Bể chứa Dầu khí (pxt)

1.30
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
(2026-09-08) 		-0.10 -7.69% 38,700 -2,600 0
1.20
1.30
1.30
2 tháng
(2026-08-10) 		-0.20 -14.29% 98,500 -2,600 0
1.20
1.40
1.30
3 tháng
(2026-07-10) 		-0.20 -14.29% 181,000 -2,600 0
1.20
1.40
1.30
6 tháng
(2026-04-13) 		-0.30 -20% 450,200 -2,600 0
1.20
1.80
1.30
12 tháng
(2025-10-13) 		-0.30 -20% 2,312,000 -2,600 0
1.20
2.10
1.30
24 tháng
(2024-10-18) 		-1.50 -55.56% 12,259,128 -2,600 0
1.20
4.10
1.30
36 tháng
(2023-10-24) 		-2.50 -67.57% 29,485,522 -2,600 0
1.20
5.70
1.30
60 tháng
(2021-11-03) 		-4.50 -78.95% 139,795,296 -17,600 -0.1
1.20
12
1.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/01/2018
4.27
 115,400 4.50 4.68 4.27 0 0 0
29/12/2017
4.58
 17,430 4.75 4.75 4.41 0 0 0
28/12/2017
4.60
 16,050 4.56 4.70 4.41 0 0 0
27/12/2017
4.50
 91,460 4.48 4.60 4.36 0 0 0
26/12/2017
4.30
 76,090 4.13 4.54 4.13 0 0 0
25/12/2017
4.30
 34,400 4.30 4.35 4.11 0 0 0
22/12/2017
4.23
 2,320 4.49 4.49 4.23 0 0 0
21/12/2017
4.49
 28,360 4.59 4.59 4.18 0 0 0
20/12/2017
4.49
 193,220 3.95 4.49 3.95 0 0 0
19/12/2017
4.20
 19,870 4.20 4.40 4.10 0 0 0
18/12/2017
4.40
 2,950 4.20 4.47 4.20 0 0 0
15/12/2017
4.20
 22,960 4.20 4.20 3.95 0 0 0
14/12/2017
4.20
 29,060 4.16 4.20 3.86 0 0 0
13/12/2017
4.14
 126,500 4.20 4.40 4.14 0 0 0
12/12/2017
4.45
 510 4.59 4.59 4.45 0 0 0
11/12/2017
4.30
 6,220 4 4.33 4 0 0 0
08/12/2017
4.05
 15,530 4 4.20 4 0 0 0
07/12/2017
4.20
 23,870 4.50 4.50 4.10 0 0 0
06/12/2017
4.40
 4,650 4.38 4.55 4.35 0 0 0
05/12/2017
4.38
 42,670 4.64 4.70 4.38 0 0 0
04/12/2017
4.64
 77,420 4.89 4.89 4.40 0 0 0
01/12/2017
4.68
 40,910 4.78 4.90 4.68 0 0 0
30/11/2017
4.78
 61,470 5.20 5.20 4.78 0 0 0
29/11/2017
4.94
 23,930 4.97 4.97 4.70 0 0 0
28/11/2017
4.97
 117,780 5.07 5.07 4.50 0 0 0
27/11/2017
4.74
 128,300 4.45 4.74 4.44 0 0 0
24/11/2017
4.43
 159,300 4.10 4.44 4.10 0 0 0
23/11/2017
4.15
 78,440 4.09 4.18 4.05 0 0 0
22/11/2017
4.05
 33,900 3.95 4.08 3.95 0 0 0
21/11/2017
4
 14,750 3.90 4 3.90 0 0 0
20/11/2017
4.09
 37,020 3.96 4.10 3.87 0 0 0
17/11/2017
3.96
 12,650 3.83 3.96 3.83 0 0 0
16/11/2017
3.95
 45,200 3.89 3.95 3.70 0 0 0
15/11/2017
3.89
 15,410 3.89 3.89 3.73 0 0 0
14/11/2017
3.73
 3,070 3.99 3.99 3.70 0 0 0
13/11/2017
3.90
 10,160 3.81 3.90 3.80 0 0 0
10/11/2017
3.90
 2,780 3.90 3.90 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 3.98 3.98 3.97 0 0 0
02/11/2017
3.97
 90 3.98 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 3.99 4 3.85 0 0 0
30/10/2017
3.85
 11,530 3.85 3.85 3.65 0 0 0
27/10/2017
3.60
 15,350 3.95 3.95 3.60 0 0 0
26/10/2017
3.72
 12,090 3.90 3.96 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 3.90 3.99 3.85 0 0 0
23/10/2017
3.95
 7,030 3.95 3.95 3.81 0 0 0
20/10/2017
3.99
 8,470 3.91 3.99 3.90 0 0 0
19/10/2017
4
 18,330 3.91 4 3.91 0 0 0
18/10/2017
4
 140 4.03 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 4.10 4.10 4 0 0 0
13/10/2017
4
 8,100 4.08 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 4.05 4.05 3.92 0 0 0
10/10/2017
4.03
 11,130 3.90 4.08 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 4.20 4.20 4.10 0 0 0
05/10/2017
4.10
 8,200 4.20 4.20 3.90 0 0 0
04/10/2017
4.15
 8,400 4.03 4.19 4.03 0 0 0
03/10/2017
4.19
 9,080 4.40 4.40 3.92 0 0 0
02/10/2017
4.20
 54,440 4 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 4.45 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 4.10 4.45 4.10 0 0 0
25/09/2017
4.16
 1,530 4.20 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 4.23 4.23 4.02 0 0 0
20/09/2017
4.01
 23,230 4.29 4.29 4.01 0 0 0
19/09/2017
4.25
 11,180 4.20 4.30 4.15 0 0 0
18/09/2017
4.16
 132,970 3.90 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 3.90 3.98 3.90 0 0 0
12/09/2017
3.95
 23,300 3.66 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 3.97 3.97 3.90 0 0 0
07/09/2017
3.95
 1,480 3.99 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 3.95 4.08 3.95 0 0 0
31/08/2017
4
 32,200 4.10 4.10 3.95 0 0 0
30/08/2017
4.09
 12,470 4.25 4.25 3.97 0 0 0
29/08/2017
4
 40,090 3.91 4.14 3.91 0 0 0
28/08/2017
4.14
 21,170 4.10 4.28 3.96 0 0 0
25/08/2017
4.03
 19,730 4.04 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 3.99 3.99 3.90 0 0 0
22/08/2017
3.90
 23,100 4 4 3.90 0 0 0
21/08/2017
3.95
 48,620 3.83 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 3.86 4 3.82 0 0 0
16/08/2017
4
 720 4.08 4.08 3.87 0 0 0
15/08/2017
3.87
 23,370 4.10 4.10 3.82 0 0 0
14/08/2017
4.08
 7,380 4.04 4.20 4 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc