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
(2024-10-09) 		0 0% 1,257,200 0 0
2.60
3
2.90
2 tháng
(2024-09-09) 		-0.10 -3.33% 2,003,300 0 0
2.60
3
2.90
3 tháng
(2024-08-12) 		-0.20 -6.45% 2,717,600 0 0
2.60
3.10
2.90
6 tháng
(2024-05-13) 		-1.10 -27.50% 8,216,600 41,200 0.1
2.60
4.30
2.90
12 tháng
(2023-11-14) 		-1 -25.64% 17,271,000 -45,700 -0.3
2.60
4.70
2.90
24 tháng
(2022-11-21) 		0.10 3.57% 52,155,466 20,200 -0.1
2.60
5.90
2.90
36 tháng
(2021-11-24) 		-3.60 -55.38% 117,555,719 386,159 2.0
2.30
12
2.90
60 tháng
(2019-12-05) 		1.40 93.33% 218,535,876 211,409 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)
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
22/06/2012
6.27
 27,470 5.99 6.27 5.81 0 0 0
21/06/2012
5.99
 17,310 6.18 6.37 5.99 0 0 0
20/06/2012
6.18
 19,420 6.27 6.27 6.09 0 0 0
19/06/2012
6.27
 46,540 6.37 6.37 6.09 0 0 0
18/06/2012
6.37
 19,030 6.46 6.56 6.27 0 0 0
15/06/2012
6.46
 66,630 6.18 6.46 6.27 57,000 0 0.4
14/06/2012
6.18
 7,950 6.37 6.37 6.18 0 0 0
13/06/2012
6.37
 15,980 6.37 6.37 6.18 0 0 0
12/06/2012
6.37
 68,400 6.37 6.56 6.27 19,000 0 0.1
11/06/2012
6.37
 21,850 6.56 6.65 6.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |