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
(2024-08-19) 		-0.20 -6.45% 630,900 0 0
2.80
3.10
2.90
2 tháng
(2024-07-22) 		-0.60 -17.14% 1,750,300 0 0
2.80
3.60
2.90
3 tháng
(2024-06-20) 		-0.90 -23.68% 3,210,700 100 0.0
2.80
3.90
2.90
6 tháng
(2024-03-22) 		-1.20 -29.27% 9,599,300 -21,500 -0.1
2.80
4.70
2.90
12 tháng
(2023-09-25) 		-1.60 -35.56% 18,203,100 23,700 -0.0
2.80
4.70
2.90
24 tháng
(2022-09-29) 		-1.80 -38.30% 53,195,968 68,400 0.1
2.30
5.90
2.90
36 tháng
(2021-10-04) 		-1.80 -38.30% 137,509,481 390,159 2.1
2.30
12
2.90
60 tháng
(2019-10-15) 		1.70 141.67% 217,369,506 195,399 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)
28/11/2023
3.70
 39,800 3.70 3.70 3.60 0 0 0
27/11/2023
3.70
 13,400 3.70 3.80 3.60 0 0 0
24/11/2023
3.70
 85,700 3.80 3.90 3.70 0 0 0
23/11/2023
3.80
 23,500 3.80 4 3.80 0 0 0
22/11/2023
3.80
 65,200 3.80 3.90 3.80 100 0 0.0
21/11/2023
3.80
 34,100 3.80 3.90 3.80 0 0 0
20/11/2023
3.80
 18,800 3.90 3.90 3.70 0 0 0
17/11/2023
3.90
 78,800 3.90 4 3.80 0 0 0
16/11/2023
3.90
 99,300 3.90 4 3.80 0 0 0
15/11/2023
3.90
 48,000 3.90 4 3.80 0 0 0
14/11/2023
3.90
 97,400 3.80 3.90 3.80 0 0 0
13/11/2023
3.80
 50,200 3.90 3.90 3.70 0 0 0
10/11/2023
3.90
 175,300 4 4.10 3.70 22,500 0 0.1
09/11/2023
4
 14,400 4 4 3.90 0 0 0
08/11/2023
4
 150,600 3.80 4 3.70 0 0 0
07/11/2023
3.80
 105,700 3.70 3.90 3.70 0 0 0
06/11/2023
3.70
 39,600 3.70 3.70 3.60 0 0 0
03/11/2023
3.70
 31,700 3.90 3.90 3.60 0 0 0
02/11/2023
3.90
 50,200 3.60 3.90 3.60 0 0 0
01/11/2023
3.60
 2,100 3.50 3.60 3.50 0 0 0
31/10/2023
3.50
 43,100 3.70 3.70 3.40 0 0 0
30/10/2023
3.70
 13,200 3.70 3.70 3.50 0 0 0
27/10/2023
3.70
 27,700 3.70 3.80 3.40 0 0 0
26/10/2023
3.70
 79,200 3.90 3.90 3.40 0 0 0
25/10/2023
3.90
 22,500 3.70 3.90 3.70 0 0 0
24/10/2023
3.70
 22,400 3.80 3.90 3.70 0 0 0
23/10/2023
3.80
 61,900 3.70 3.90 3.70 0 0 0
20/10/2023
3.70
 88,400 3.80 4 3.70 0 0 0
19/10/2023
3.80
 43,500 4 4 3.70 0 0 0
18/10/2023
4
 87,600 4 4 3.70 0 0 0
17/10/2023
4
 39,900 4.10 4.20 4 0 0 0
16/10/2023
4.10
 95,500 4 4.30 4 0 0 0
13/10/2023
4
 47,000 4.10 4.10 4 0 0 0
12/10/2023
4.10
 48,000 4.20 4.20 4 0 0 0
11/10/2023
4.20
 133,700 4.10 4.40 4.10 0 0 0
10/10/2023
4.10
 59,000 4.10 4.30 4.10 0 5,800 -0.0
09/10/2023
4.10
 131,100 3.70 4.10 3.80 0 0 0
06/10/2023
3.70
 92,800 3.70 3.70 3.50 0 0 0
05/10/2023
3.70
 125,400 4 4 3.60 0 0 0
04/10/2023
4
 64,400 3.90 4 3.80 24,100 0 0.1
03/10/2023
3.90
 79,800 4.10 4.10 3.90 0 0 0
02/10/2023
4.10
 21,500 4.10 4.20 4.10 0 0 0
29/09/2023
4.10
 70,500 4.20 4.20 4 28,600 0 0.1
28/09/2023
4.20
 92,200 4 4.20 4 0 0 0
27/09/2023
4
 214,100 4.20 4.40 3.80 0 0 0
26/09/2023
4.20
 159,400 4.50 4.50 4.20 0 0 0
25/09/2023
4.50
 134,300 4.60 4.80 4.50 0 0 0
22/09/2023
4.60
 171,500 4.90 4.90 4.60 0 1,100 -0.0
21/09/2023
4.90
 83,900 4.90 5 4.90 0 0 0
20/09/2023
4.90
 73,400 4.90 5 4.90 0 0 0
19/09/2023
4.90
 62,900 5 5 4.90 0 0 0
18/09/2023
5
 105,100 5.20 5.20 5 20,000 0 0.1
15/09/2023
5.20
 147,100 5.10 5.40 5.10 0 0 0
14/09/2023
5.10
 136,300 5.10 5.20 4.90 0 0 0
13/09/2023
5.10
 186,900 5.10 5.20 5 0 0 0
12/09/2023
5.10
 70,200 5 5.20 5 0 0 0
11/09/2023
5
 245,500 5.10 5.30 4.90 0 0 0
08/09/2023
5.10
 108,200 5 5.10 4.90 0 0 0
07/09/2023
5
 95,900 5.20 5.20 4.90 0 0 0
06/09/2023
5.20
 111,300 5 5.20 4.90 0 0 0
05/09/2023
5
 158,400 4.80 5 4.80 0 0 0
31/08/2023
4.80
 126,400 4.80 4.80 4.60 0 0 0
30/08/2023
4.80
 50,400 4.80 4.80 4.60 0 0 0
29/08/2023
4.80
 146,400 4.80 4.80 4.70 0 0 0
28/08/2023
4.80
 122,700 4.80 4.80 4.50 0 0 0
25/08/2023
4.80
 63,100 4.80 4.80 4.60 0 0 0
24/08/2023
4.80
 87,000 4.60 4.90 4.60 0 0 0
23/08/2023
4.60
 99,700 4.70 4.70 4.50 0 0 0
22/08/2023
4.70
 154,700 4.60 4.80 4.40 0 0 0
21/08/2023
4.60
 121,700 4.80 4.80 4.40 0 0 0
18/08/2023
4.80
 333,400 5.50 5.50 4.70 0 0 0
17/08/2023
5.50
 91,200 5.60 5.60 5.30 0 0 0
16/08/2023
5.60
 203,200 5.60 5.60 5.40 0 0 0
15/08/2023
5.60
 178,500 5.60 5.60 5.40 0 0 0
14/08/2023
5.60
 209,000 5.70 5.70 5.40 0 0 0
11/08/2023
5.70
 180,000 5.90 6 5.50 0 0 0
10/08/2023
5.90
 768,300 5.70 6.40 5.70 0 0 0
09/08/2023
5.70
 489,900 5.60 5.70 5.50 0 0 0
08/08/2023
5.60
 301,400 5.40 5.60 5.30 0 0 0
07/08/2023
5.40
 146,100 5.40 5.40 5.20 0 0 0
04/08/2023
5.40
 196,300 5.40 5.40 5.20 0 0 0
03/08/2023
5.40
 211,700 5.40 5.50 5.20 0 0 0
02/08/2023
5.40
 50,100 5.40 5.40 5.30 0 0 0
01/08/2023
5.40
 210,000 5.50 5.50 5.30 0 0 0
31/07/2023
5.50
 185,800 5.60 5.60 5.50 0 0 0
28/07/2023
5.60
 299,300 5.50 5.60 5.40 0 0 0
27/07/2023
5.50
 349,000 5.60 5.60 5.30 0 1,500 -0.0
26/07/2023
5.60
 285,200 5.60 5.70 5.50 0 0 0
25/07/2023
5.60
 270,400 5.60 5.80 5.50 0 0 0
24/07/2023
5.60
 323,600 5.70 5.80 5.50 0 0 0
21/07/2023
5.70
 155,500 5.70 5.80 5.50 0 0 0
20/07/2023
5.70
 74,600 5.80 5.80 5.60 0 0 0
19/07/2023
5.80
 158,900 5.80 5.90 5.60 0 0 0
18/07/2023
5.80
 355,000 5.80 6 5.70 0 0 0
17/07/2023
5.80
 231,500 5.80 5.90 5.60 0 0 0
14/07/2023
5.80
 208,200 5.60 5.80 5.60 0 0 0
13/07/2023
5.60
 227,900 5.60 5.70 5.50 0 0 0
12/07/2023
5.60
 381,500 5.70 5.80 5.60 0 0 0
11/07/2023
5.70
 353,000 5.70 6.10 5.60 0 0 0
10/07/2023
5.70
 242,200 5.90 6.20 5.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |