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

2.70
0
(0%)

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)
12/11/2012
4
3,510 3.90 4 3.90 0 0 0
09/11/2012
3.90
2,510 3.90 3.90 3.80 0 0 0
08/11/2012
3.90
20 3.90 3.90 3.90 0 0 0
07/11/2012
3.90
1,300 3.90 3.90 3.80 0 0 0
06/11/2012
3.90
3,020 3.90 3.90 3.80 0 0 0
05/11/2012
3.90
1,510 3.90 3.90 3.80 0 0 0
02/11/2012
3.90
510 4.10 4.10 3.90 0 0 0
01/11/2012
4.10
2,510 4 4.10 3.80 0 0 0
31/10/2012
4
1,280 4 4 4 0 0 0
30/10/2012
4
200 4.10 4.10 4 0 0 0
29/10/2012
4.10
3,560 4.10 4.10 4 0 0 0
26/10/2012
4.10
930 4 4.10 4 0 0 0
25/10/2012
4
2,810 4 4 3.90 1,000 0 0.0
24/10/2012
4
2,120 4.10 4.10 4 0 0 0
23/10/2012
4.10
17,300 4.30 4.30 4.10 0 6,320 -0.0
22/10/2012
4.30
600 4.50 4.50 4.30 0 600 -0.0
19/10/2012
4.50
5,300 4.70 4.70 4.50 0 4,270 -0.0
18/10/2012
4.70
14,520 4.60 4.70 4.50 10,340 480 0.0
17/10/2012
4.60
27,590 4.40 4.60 4.40 10,000 10 0.0
16/10/2012
4.40
15,150 4.40 4.60 4.30 4,170 0 0.0
15/10/2012
4.40
12,900 4.60 4.60 4.40 7,800 0 0.0
12/10/2012
4.60
11,640 4.50 4.60 4.40 10,200 0 0.0
11/10/2012
4.50
8,110 4.50 4.60 4.50 4,810 0 0.0
10/10/2012
4.50
30 4.50 4.50 4.50 0 0 0
09/10/2012
4.50
10,560 4.30 4.50 4.20 8,900 0 0.0
08/10/2012
4.30
4,220 4.30 4.30 4.30 3,000 0 0.0
05/10/2012
4.30
60 4.30 4.30 4.30 0 0 0
04/10/2012
4.30
5,040 4.10 4.30 4.10 3,000 0 0.0
03/10/2012
4.10
30 4 4.20 4 0 0 0
02/10/2012
4
24,000 4 4 4 19,000 0 0.1
01/10/2012
4
3,020 4 4 4 3,000 0 0.0
28/09/2012
4
8,480 4 4 4 8,470 0 0.0
27/09/2012
4
16,010 3.90 4 3.90 8,000 0 0.0
26/09/2012
3.90
24,540 3.80 3.90 3.70 9,440 0 0.0
25/09/2012
3.80
21,150 3.80 3.80 3.70 0 0 0
24/09/2012
3.80
8,440 4 4 3.80 0 0 0
21/09/2012
4
46,720 3.90 4 3.80 0 0 0
20/09/2012
3.90
9,500 4.10 4.10 3.90 0 0 0
19/09/2012
4.10
7,620 4.30 4.30 4.10 0 0 0
18/09/2012
4.30
22,450 4.40 4.40 4.20 5,000 0 0.0
17/09/2012
4.40
13,110 4.30 4.50 4.40 13,000 0 0.1
14/09/2012
4.30
9,060 4.20 4.30 4.30 0 0 0
13/09/2012
4.20
25,960 4.30 4.30 4.10 0 0 0
12/09/2012
4.30
20,110 4.40 4.40 4.20 4,000 0 0.0
11/09/2012
4.40
9,570 4.60 4.60 4.40 0 0 0
10/09/2012
4.60
2,000 4.80 4.80 4.60 1,000 0 0.0
07/09/2012
4.80
2,500 4.60 4.80 4.40 2,300 0 0.0
06/09/2012
4.60
29,570 4.80 4.80 4.60 0 0 0
05/09/2012
4.80
13,410 4.90 4.90 4.80 0 0 0
04/09/2012
4.90
18,110 4.90 5 4.80 0 0 0
31/08/2012
4.90
25,650 5.10 5.10 4.90 0 0 0
30/08/2012
5.10
28,650 5.20 5.20 5 0 0 0
29/08/2012
5.20
6,650 5 5.20 5 0 0 0
28/08/2012
5
2,330 5.20 5.40 5 0 0 0
27/08/2012
5.20
20 5.10 5.30 5.20 0 0 0
24/08/2012
5.10
44,510 4.90 5.10 4.70 0 0 0
23/08/2012
4.90
21,270 5.10 5.10 4.90 0 0 0
22/08/2012
5.10
28,480 5.30 5.30 5.10 0 0 0
21/08/2012
5.30
13,450 5.50 5.50 5.30 0 0 0
20/08/2012
5.50
6,900 5.50 5.50 5.50 0 0 0
17/08/2012
5.50
18,620 5.50 5.60 5.50 0 0 0
16/08/2012
5.50
13,520 5.60 5.60 5.50 0 0 0
15/08/2012
5.60
21,900 5.60 5.60 5.50 0 0 0
14/08/2012
5.60
140 5.40 5.60 5.30 0 0 0
13/08/2012
5.40
10,800 5.60 5.60 5.40 0 0 0
10/08/2012
5.60
3,510 5.60 5.60 5.60 0 0 0
09/08/2012
5.60
3,230 5.50 5.60 5.50 0 0 0
08/08/2012
5.50
3,000 5.40 5.50 5.40 0 0 0
07/08/2012
5.40
3,600 5.60 5.60 5.40 0 0 0
06/08/2012
5.60
7,030 5.50 5.60 5.50 0 0 0
03/08/2012
5.50
8,710 5.30 5.50 5.30 0 0 0
02/08/2012
5.30
3,510 5.40 5.50 5.30 0 0 0
01/08/2012
5.40
5,360 5.30 5.50 5.30 0 0 0
31/07/2012
5.30
12,630 5.30 5.50 5.30 0 0 0
30/07/2012
5.30
5,560 5.40 5.60 5.30 0 4,000 -0.0
27/07/2012
5.40
1,850 5.60 5.60 5.40 0 0 0
26/07/2012
5.60
15,790 5.40 5.60 5.40 0 0 0
25/07/2012
5.40
16,400 5.60 5.70 5.40 0 0 0
24/07/2012
5.60
13,120 5.80 5.80 5.60 0 0 0
23/07/2012
5.80
35,500 6.10 6.10 5.80 0 0 0
20/07/2012
6.10
25,060 6.10 6.30 6.10 0 0 0
19/07/2012
6.10
84,220 5.90 6.10 5.80 0 0 0
18/07/2012
5.90
5,710 5.80 5.90 5.80 0 0 0
17/07/2012
5.80
28,850 5.60 5.80 5.70 5,000 0 0.0
16/07/2012
5.60
310 5.80 6 5.60 0 0 0
13/07/2012
5.80
34,150 5.60 5.80 5.60 0 0 0
12/07/2012
5.60
5,740 5.50 5.60 5.40 0 0 0
11/07/2012
5.50
10,560 5.30 5.50 5.40 10,000 0 0.1
10/07/2012
5.30
22,720 5.50 5.60 5.30 0 0 0
09/07/2012
5.50
9,980 5.70 5.70 5.50 0 0 0
06/07/2012
5.70
1,500 5.50 5.70 5.50 0 0 0
05/07/2012
5.50
27,300 5.70 5.70 5.50 0 0 0
04/07/2012
5.70
7,070 5.50 5.70 5.40 0 0 0
03/07/2012
5.50
18,810 5.70 5.70 5.50 0 0 0
02/07/2012
5.70
67,580 5.90 6 5.70 19,000 0 0.1
29/06/2012
5.90
19,340 5.70 5.90 5.70 12,900 0 0.1
28/06/2012
5.70
65,970 6 6 5.70 38,000 0 0.2
27/06/2012: Cổ tức tiền mặt tỉ lệ: 4%
27/06/2012
6
25,900 5.90 6 6 23,000 0 0.1
26/06/2012
5.90
36,580 5.99 5.99 5.71 0 0 0
25/06/2012
5.99
23,160 6.27 6.37 5.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |