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

2.70
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
(2024-10-23) 		0 0% 1,270,945 0 0
2.60
3
2.70
2 tháng
(2024-09-23) 		-0.20 -6.90% 2,010,847 0 0
2.60
3
2.70
3 tháng
(2024-08-26) 		-0.40 -12.90% 2,559,298 0 0
2.60
3.10
2.70
6 tháng
(2024-05-27) 		-1.40 -34.15% 7,734,112 37,300 0.1
2.60
4.20
2.70
12 tháng
(2023-11-28) 		-1 -27.03% 17,010,886 -45,800 -0.3
2.60
4.70
2.70
24 tháng
(2022-12-05) 		-1.20 -30.77% 51,468,471 25,700 -0.0
2.60
5.90
2.70
36 tháng
(2021-12-08) 		-3.70 -57.81% 114,074,908 386,159 2.0
2.30
12
2.70
60 tháng
(2019-12-19) 		1.30 92.86% 218,747,672 211,409 1.7
1
12
2.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2013
3.90
 16,080 4 4.20 3.90 0 0 0
09/04/2013
4
 3,040 3.90 4 4 0 0 0
08/04/2013
3.90
 46,040 4.10 4.10 3.90 0 0 0
05/04/2013
4.10
 20 4.10 4.10 4.10 0 0 0
04/04/2013
4.10
 41,410 4.20 4.20 4 1,600 0 0.0
03/04/2013
4.20
 27,340 4.10 4.20 4.10 25,100 0 0.1
02/04/2013
4.10
 11,000 4.20 4.20 4.10 0 0 0
01/04/2013
4.20
 10,360 4.30 4.30 4.10 5,000 0 0.0
29/03/2013
4.30
 24,550 4.20 4.30 4 21,530 0 0.1
28/03/2013
4.20
 19,100 4.30 4.30 4.20 19,000 0 0.1
27/03/2013
4.30
 32,100 4.30 4.30 4 0 0 0
26/03/2013
4.30
 19,200 4.20 4.30 4.30 19,000 0 0.1
25/03/2013
4.20
 6,550 4 4.20 4 0 0 0
22/03/2013
4
 22,050 4.30 4.30 4 0 0 0
21/03/2013
4.30
 22,650 4.20 4.30 4.20 19,000 0 0.1
20/03/2013
4.20
 61,060 4.30 4.40 4.10 19,000 0 0.1
19/03/2013
4.30
 1,220 4.20 4.30 4.10 0 0 0
18/03/2013
4.20
 19,620 4.20 4.20 4.10 0 0 0
15/03/2013
4.20
 8,430 4.10 4.20 4.10 0 0 0
14/03/2013
4.10
 4,010 4.20 4.40 4.10 0 0 0
13/03/2013
4.20
 10,010 4.40 4.50 4.20 0 0 0
12/03/2013
4.40
 18,540 4.40 4.50 4.10 0 17,500 -0.1
11/03/2013
4.40
 29,640 4.50 4.50 4.30 13,940 0 0.1
08/03/2013
4.50
 5,030 4.50 4.50 4.20 0 0 0
07/03/2013
4.50
 10 4.40 4.50 4.50 0 0 0
06/03/2013
4.40
 4,080 4.30 4.50 4.20 0 0 0
05/03/2013
4.30
 7,120 4.60 4.60 4.30 0 0 0
04/03/2013
4.60
 8,580 4.70 4.70 4.40 0 0 0
01/03/2013
4.70
 31,900 4.70 4.80 4.40 0 30,000 -0.1
28/02/2013
4.70
 24,900 4.70 4.80 4.40 19,000 2,500 0.1
27/02/2013
4.70
 530 4.60 4.70 4.50 0 0 0
26/02/2013
4.60
 4,510 4.90 4.90 4.60 0 0 0
25/02/2013
4.90
 3,710 4.80 4.90 4.80 0 0 0
22/02/2013
4.80
 58,570 4.60 4.80 4.50 19,000 0 0.1
21/02/2013
4.60
 70,660 4.80 4.80 4.60 0 0 0
20/02/2013
4.80
 110,600 4.90 4.90 4.60 0 0 0
19/02/2013
4.90
 2,670 4.80 4.90 4.80 0 0 0
18/02/2013
4.80
 45,260 4.70 5 4.80 0 0 0
08/02/2013
4.70
 23,810 4.40 4.70 4.60 0 0 0
07/02/2013
4.40
 21,580 4.40 4.70 4.40 0 0 0
06/02/2013
4.40
 11,340 4.20 4.40 4.20 0 0 0
05/02/2013
4.20
 3,870 4.10 4.20 4.10 0 0 0
04/02/2013
4.10
 44,350 4.40 4.60 4.10 0 0 0
01/02/2013
4.40
 2,210 4.60 4.60 4.30 0 0 0
31/01/2013
4.60
 8,540 4.80 4.80 4.50 0 0 0
30/01/2013
4.80
 10,090 4.70 4.80 4.40 0 0 0
29/01/2013
4.70
 9,850 4.70 4.70 4.60 0 0 0
28/01/2013
4.70
 990 5 5 4.70 0 0 0
25/01/2013
5
 6,150 4.90 5 4.90 0 0 0
24/01/2013
4.90
 1,310 4.90 5 4.90 0 0 0
23/01/2013
4.90
 10 4.90 4.90 4.90 0 0 0
22/01/2013
4.90
 10 4.90 4.90 4.90 0 0 0
21/01/2013
4.90
 90 4.70 5 4.90 0 0 0
18/01/2013
4.70
 1,480 5 5.10 4.70 0 0 0
17/01/2013
5
 5,140 5.10 5.10 4.90 0 0 0
16/01/2013
5.10
 24,520 5 5.20 4.90 0 0 0
15/01/2013
5
 5,880 5 5 4.90 0 0 0
14/01/2013
5
 24,510 5.10 5.10 4.90 11,940 0 0.1
11/01/2013
5.10
 11,940 5.10 5.10 4.90 0 0 0
10/01/2013
5.10
 90 5.30 5.30 5.10 0 0 0
09/01/2013
5.30
 160 5.20 5.40 5.20 0 0 0
08/01/2013
5.20
 39,020 5.10 5.20 4.90 0 0 0
07/01/2013
5.10
 1,900 5 5.20 4.90 0 0 0
04/01/2013
5
 43,930 5 5.20 5 0 0 0
03/01/2013
5
 1,000 4.90 5 5 0 0 0
02/01/2013
4.90
 23,040 4.70 4.90 4.90 0 0 0
28/12/2012
4.70
 14,810 4.50 4.70 4.30 0 0 0
27/12/2012
4.50
 27,130 4.30 4.50 4.40 0 0 0
26/12/2012
4.30
 0 4.30 4.30 4.30 0 0 0
25/12/2012
4.30
 6,020 4.30 4.30 4.10 950 0 0.0
24/12/2012
4.30
 3,360 4.20 4.30 4 0 0 0
21/12/2012
4.20
 17,140 4.40 4.40 4.20 0 0 0
20/12/2012
4.40
 22,100 4.20 4.40 4 19,000 0 0.1
19/12/2012
4.20
 24,520 4 4.20 4 0 0 0
18/12/2012
4
 6,730 4.10 4.10 3.90 0 0 0
17/12/2012
4.10
 0 4.10 4.10 4.10 0 0 0
14/12/2012
4.10
 6,000 4.10 4.10 4.10 6,000 0 0.0
13/12/2012
4.10
 5,220 4.10 4.10 4.10 5,000 0 0.0
12/12/2012
4.10
 9,550 4.10 4.10 4 4,640 0 0.0
11/12/2012
4.10
 5,010 4.20 4.20 4.10 5,000 0 0.0
10/12/2012
4.20
 7,240 4.10 4.20 4.20 7,000 0 0.0
07/12/2012
4.10
 90 4 4.10 3.80 0 0 0
06/12/2012
4
 5,830 4 4 3.80 0 0 0
05/12/2012
4
 12,000 3.90 4 3.90 10,000 0 0.0
04/12/2012
3.90
 0 3.90 3.90 3.90 0 0 0
03/12/2012
3.90
 5,140 3.80 3.90 3.80 5,000 0 0.0
30/11/2012
3.80
 4,050 3.70 3.80 3.60 3,770 0 0.0
29/11/2012
3.70
 3,660 3.60 3.70 3.60 3,640 0 0.0
28/11/2012
3.60
 9,500 3.70 3.70 3.60 5,000 0 0.0
27/11/2012
3.70
 1,700 3.70 3.70 3.60 0 0 0
26/11/2012
3.70
 13,310 3.60 3.70 3.50 5,000 0 0.0
23/11/2012
3.60
 5,000 3.70 3.80 3.60 2,000 0 0.0
22/11/2012
3.70
 16,230 3.60 3.70 3.50 0 0 0
21/11/2012
3.60
 5,080 3.70 3.70 3.60 0 0 0
20/11/2012
3.70
 11,920 3.80 3.80 3.70 0 0 0
19/11/2012
3.80
 4,010 3.80 3.80 3.70 2,000 0 0.0
16/11/2012
3.80
 2,020 3.80 3.80 3.70 0 0 0
15/11/2012
3.80
 8,300 3.90 3.90 3.80 0 0 0
14/11/2012
3.90
 3,070 3.90 3.90 3.80 0 0 0
13/11/2012
3.90
 3,020 4 4 3.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |