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)
21/03/2017
4.11
 84,850 4.10 4.11 4.10 0 0 0
20/03/2017
3.85
 59,680 3.84 3.85 3.80 0 0 0
17/03/2017
3.60
 40,770 3.60 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 4 4 3.66 0 0 0
13/03/2017
3.91
 2,660 4 4 3.75 0 0 0
10/03/2017
3.99
 156,060 3.99 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 3.95 4.10 3.95 0 0 0
06/03/2017
4.10
 33,490 4.10 4.17 3.95 0 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 4.19 4.19 4.05 0 0 0
01/03/2017
4.14
 32,000 4.05 4.20 3.90 0 0 0
28/02/2017
4
 30,090 4.01 4.10 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 4.10 4.28 4.03 0 0 0
23/02/2017
4.20
 23,680 4.28 4.28 4.11 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 4.04 4.35 4.04 0 0 0
20/02/2017
4.30
 18,460 4.38 4.38 4.29 0 0 0
17/02/2017
4.30
 65,820 4.01 4.40 4 0 0 0
16/02/2017
4.30
 44,990 4.45 4.45 4 0 0 0
15/02/2017
4.30
 64,160 4.50 4.50 4.27 0 0 0
14/02/2017
4.59
 40,220 4.35 4.65 4.20 0 0 0
13/02/2017
4.35
 32,760 4.10 4.40 4.10 0 0 0
10/02/2017
4.18
 18,170 4.10 4.19 4.05 0 0 0
09/02/2017
4.10
 13,200 4 4.20 4 0 0 0
08/02/2017
4.19
 50,960 4.24 4.24 4 0 0 0
07/02/2017
4
 32,780 4.30 4.30 4 0 0 0
06/02/2017
4.10
 101,530 4 4.10 3.86 0 0 0
03/02/2017
4.15
 16,570 4.30 4.30 4 0 0 0
02/02/2017
4.21
 5,760 4.49 4.49 4.19 0 0 0
25/01/2017
4.49
 4,860 4.40 4.49 4.20 0 0 0
24/01/2017
4.40
 2,250 4.30 4.42 4.10 0 0 0
23/01/2017
4.30
 13,960 4.44 4.44 4.13 0 0 0
20/01/2017
4.42
 59,440 4.40 4.43 4.10 0 0 0
19/01/2017
4.30
 270 4.40 4.40 4.20 0 0 0
18/01/2017
4.40
 670 4.49 4.49 4.13 0 0 0
17/01/2017
4.44
 4,650 4.40 4.45 4.21 0 0 0
16/01/2017
4.50
 7,090 4.54 4.54 4.40 0 0 0
13/01/2017
4.50
 25,580 4.56 4.59 4.45 0 0 0
12/01/2017
4.56
 2,650 4.50 4.60 4.50 0 0 0
11/01/2017
4.50
 2,280 4.47 4.59 4.47 0 0 0
10/01/2017
4.47
 41,360 4.60 4.60 4.30 0 0 0
09/01/2017
4.35
 1,040 4.60 4.60 4.35 0 0 0
06/01/2017
4.65
 850 4.67 4.67 4.40 0 0 0
05/01/2017
4.66
 4,990 4.80 4.80 4.47 0 0 0
04/01/2017
4.80
 50 4.85 4.85 4.80 0 0 0
03/01/2017
4.70
 40 4.70 4.70 4.70 0 0 0
30/12/2016
4.65
 11,020 4.65 4.65 4.60 0 0 0
29/12/2016
4.40
 5,000 4.40 4.62 4.40 0 0 0
28/12/2016
4.65
 12,950 4.65 4.74 4.30 0 0 0
27/12/2016
4.60
 30,100 4.50 4.60 4.40 0 0 0
26/12/2016
4.45
 15,110 4.45 4.50 4.45 0 0 0
23/12/2016
4.40
 6,710 4.60 4.60 4.39 0 0 0
22/12/2016
4.55
 15,850 4.65 4.65 4.40 0 0 0
21/12/2016
4.50
 13,230 4.30 4.60 4.30 0 0 0
20/12/2016
4.55
 10,550 4.50 4.65 4.27 0 0 0
19/12/2016
4.50
 20,240 4.50 4.55 4.20 0 0 0
16/12/2016
4.50
 22,980 4.30 4.69 4.15 0 0 0
15/12/2016
4.40
 14,880 4.14 4.40 4.13 0 0 0
14/12/2016
4.40
 4,130 4.30 4.60 4.30 0 0 0
13/12/2016
4.40
 29,600 4.50 4.60 4.28 0 0 0
12/12/2016
4.60
 6,560 4.70 4.90 4.55 0 0 0
09/12/2016
4.70
 4,950 4.40 4.80 4.40 0 0 0
08/12/2016
4.50
 6,990 4.50 4.54 4.25 0 0 0
07/12/2016
4.25
 26,370 4.50 4.80 4.21 0 0 0
06/12/2016
4.50
 45,920 4.70 4.85 4.50 0 0 0
05/12/2016
4.65
 17,080 4.90 5.15 4.60 0 0 0
02/12/2016
4.82
 91,510 4.85 4.85 4.60 0 0 0
01/12/2016
4.85
 40,010 4.90 4.99 4.80 0 0 0
30/11/2016
4.69
 4,540 4.75 4.75 4.50 0 0 0
29/11/2016
4.70
 61,870 4.85 4.85 4.60 0 0 0
28/11/2016
4.85
 30,290 4.45 4.85 4.45 0 0 0
25/11/2016
4.70
 5,080 4.82 4.82 4.52 0 0 0
24/11/2016
4.60
 63,400 4.80 5 4.60 0 0 0
23/11/2016
4.90
 55,910 4.65 4.96 4.65 0 0 0
22/11/2016
4.65
 9,970 4.95 4.95 4.52 0 0 0
21/11/2016
4.84
 40,730 5.20 5.20 4.84 0 0 0
18/11/2016
5.20
 31,970 5.60 5.60 4.92 0 0 0
17/11/2016
5.29
 64,970 5.51 5.51 5.10 0 0 0
16/11/2016
5.18
 48,360 5 5.18 5 0 0 0
15/11/2016
4.85
 54,110 4.75 4.85 4.75 0 0 0
14/11/2016
4.54
 61,260 4.24 4.54 4.19 0 0 0
11/11/2016
4.25
 20,910 4.49 4.50 4.16 0 0 0
10/11/2016
4.43
 9,740 4.40 4.46 4.11 0 0 0
09/11/2016
4.39
 91,180 4.10 4.41 3.90 0 0 0
08/11/2016
4.13
 109,520 4.03 4.25 4 0 0 0
07/11/2016
4.19
 69,060 4.23 4.60 4.19 0 0 0
04/11/2016
4.50
 45,730 4.62 4.78 4.50 0 0 0
03/11/2016
4.83
 7,840 4.80 4.89 4.70 0 0 0
02/11/2016
4.84
 640 4.80 4.85 4.75 0 0 0
01/11/2016
4.75
 18,920 4.80 4.90 4.71 0 0 0
31/10/2016
5.05
 6,130 5 5.13 4.71 0 0 0
28/10/2016
5
 1,870 5.20 5.20 4.90 0 0 0
27/10/2016
5.20
 6,790 4.90 5.20 4.90 0 0 0
26/10/2016
5
 2,270 5.15 5.15 4.90 0 0 0
25/10/2016
5.15
 5,120 5 5.20 4.65 0 0 0

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