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)
11/08/2017
4
 7,050 4.09 4.09 3.91 0 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 4.01 4.10 4.01 0 0 0
04/08/2017
4.02
 15,080 4.10 4.10 4 0 0 0
03/08/2017
4.08
 7,780 4.10 4.14 4 0 0 0
02/08/2017
4.09
 3,400 4.10 4.10 4 0 0 0
01/08/2017
4.03
 92,000 3.70 4.08 3.70 0 0 0
31/07/2017
3.85
 10,730 4.08 4.08 3.80 0 0 0
28/07/2017
4.01
 10,520 4.11 4.11 4.01 0 0 0
27/07/2017
4.07
 13,270 4.06 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 4.10 4.10 3.72 0 0 0
24/07/2017
3.86
 63,590 4.20 4.20 3.86 0 0 0
21/07/2017
4.01
 94,230 4.20 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 3.89 4.20 3.89 0 0 0
18/07/2017
4.09
 43,400 3.94 4.10 3.93 0 0 0
17/07/2017
4.10
 278,240 4.10 4.30 3.82 0 0 0
14/07/2017
4.10
 137,890 3.90 4.10 3.86 0 0 0
13/07/2017
3.86
 54,540 3.65 3.87 3.65 0 0 0
12/07/2017
3.65
 90,600 3.52 3.65 3.52 0 0 0
11/07/2017
3.63
 32,040 3.81 3.81 3.55 0 0 0
10/07/2017
3.81
 185,740 3.90 4 3.77 0 0 0
07/07/2017
4.05
 485,550 4.10 4.10 3.70 0 0 0
06/07/2017
3.84
 33,340 3.84 3.84 3.84 0 0 0
05/07/2017
3.59
 138,070 3.40 3.59 3.30 0 0 0
04/07/2017
3.36
 94,540 3.29 3.36 3.25 0 0 0
03/07/2017
3.27
 32,170 3.26 3.30 3.17 0 0 0
30/06/2017
3.17
 43,730 3.30 3.30 3.15 0 0 0
29/06/2017
3.16
 19,540 3.30 3.30 3.16 0 0 0
28/06/2017
3.22
 24,090 3.12 3.35 3.12 0 0 0
27/06/2017
3.24
 54,280 3.24 3.25 3.15 0 0 0
26/06/2017
3.19
 110,070 3.18 3.32 3.17 0 0 0
23/06/2017
3.18
 64,150 3.15 3.20 3.12 0 0 0
22/06/2017
3.17
 35,770 3.26 3.30 3.17 0 0 0
21/06/2017
3.30
 20,810 3.20 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 3.35 3.42 3.35 0 0 0
15/06/2017
3.44
 7,580 3.35 3.45 3.35 0 0 0
14/06/2017
3.48
 21,920 3.40 3.49 3.33 0 0 0
13/06/2017
3.50
 5,750 3.58 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 3.50 3.50 3.41 0 0 0
08/06/2017
3.46
 24,320 3.40 3.52 3.40 0 0 0
07/06/2017
3.41
 10,530 3.43 3.49 3.41 0 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 3.50 3.53 3.47 0 0 0
02/06/2017
3.53
 11,640 3.55 3.55 3.44 0 0 0
01/06/2017
3.53
 33,380 3.58 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 3.50 3.59 3.42 0 0 0
29/05/2017
3.64
 28,040 3.50 3.65 3.50 0 0 0
26/05/2017
3.60
 40,700 3.60 3.64 3.50 0 0 0
25/05/2017
3.58
 46,480 3.67 3.67 3.40 0 0 0
24/05/2017
3.51
 63,010 3.50 3.79 3.45 0 0 0
23/05/2017
3.70
 13,820 3.70 3.72 3.50 0 0 0
22/05/2017
3.70
 38,940 3.50 3.90 3.50 0 0 0
19/05/2017
3.68
 34,980 3.74 3.74 3.56 0 0 0
18/05/2017
3.51
 31,380 3.85 3.85 3.46 0 0 0
17/05/2017
3.65
 8,860 3.40 3.73 3.40 0 0 0
16/05/2017
3.49
 44,380 3.43 3.65 3.43 0 0 0
15/05/2017
3.66
 23,760 3.53 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 3.88 3.88 3.87 0 0 0
09/05/2017
3.63
 55,150 3.40 3.63 3.30 0 0 0
08/05/2017
3.40
 20,610 3.50 3.50 3.32 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 3.41 3.45 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 3.59 3.60 3.41 0 0 0
26/04/2017
3.52
 21,090 3.30 3.57 3.30 0 0 0
25/04/2017
3.36
 10,830 3.36 3.59 3.36 0 0 0
24/04/2017
3.59
 14,220 3.63 3.63 3.45 0 0 0
21/04/2017
3.62
 34,090 3.57 3.65 3.50 0 0 0
20/04/2017
3.58
 68,930 3.55 3.89 3.55 0 0 0
19/04/2017
3.64
 27,840 3.70 3.70 3.63 0 0 0
18/04/2017
3.75
 4,130 3.85 3.85 3.50 0 0 0
17/04/2017
3.61
 35,810 3.68 3.68 3.60 0 0 0
14/04/2017
3.70
 48,920 3.79 3.79 3.69 0 0 0
13/04/2017
3.79
 72,650 3.61 3.79 3.60 0 0 0
12/04/2017
3.64
 29,910 3.66 3.70 3.63 0 0 0
11/04/2017
3.66
 51,160 3.89 3.89 3.66 0 0 0
10/04/2017
3.79
 25,810 3.90 3.90 3.67 0 0 0
07/04/2017
3.67
 21,330 3.95 3.95 3.67 0 0 0
05/04/2017
3.90
 2,980 3.95 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 3.88 3.95 3.76 0 0 0
31/03/2017
3.87
 21,690 4 4 3.87 0 0 0
30/03/2017
3.99
 17,550 3.86 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 3.86 4 3.75 0 0 0
27/03/2017
3.88
 101,720 3.88 4.16 3.88 0 0 0
24/03/2017
4.17
 24,770 4.35 4.35 3.93 0 0 0
23/03/2017
4.20
 34,540 4.12 4.20 3.92 0 0 0
22/03/2017
4.20
 281,270 4.39 4.39 4.20 0 0 0

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