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

2.60
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
(2024-10-22) 		-0.10 -3.70% 1,308,545 0 0
2.60
3
2.60
2 tháng
(2024-09-23) 		-0.30 -10.34% 2,007,647 0 0
2.60
3
2.60
3 tháng
(2024-08-23) 		-0.40 -13.33% 2,578,798 0 0
2.60
3.10
2.60
6 tháng
(2024-05-27) 		-1.50 -36.59% 7,730,912 37,300 0.1
2.60
4.20
2.60
12 tháng
(2023-11-27) 		-1.10 -29.73% 17,021,086 -45,800 -0.3
2.60
4.70
2.60
24 tháng
(2022-12-02) 		-1.20 -31.58% 51,679,771 20,200 -0.1
2.60
5.90
2.60
36 tháng
(2021-12-07) 		-3.80 -59.38% 114,390,108 386,159 2.0
2.30
12
2.60
60 tháng
(2019-12-18) 		1.24 91.18% 218,747,462 211,409 1.7
1
12
2.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/07/2023
5.90
 216,200 5.90 6 5.70 0 0 0
06/07/2023
5.90
 736,100 5.70 6.10 5.50 0 0 0
05/07/2023
5.70
 399,839 5.70 5.90 5.60 0 0 0
04/07/2023
5.70
 915,739 5 5.70 4.90 0 0 0
03/07/2023
5
 142,100 5 5.10 4.90 0 0 0
30/06/2023
5
 136,100 4.90 5 4.80 0 0 0
29/06/2023
4.90
 341,400 5.20 5.20 4.80 0 0 0
28/06/2023
5.20
 276,740 5.20 5.40 5.10 0 0 0
27/06/2023
5.20
 373,650 5 5.40 5.10 0 0 0
26/06/2023
5
 332,632 5 5.20 4.90 0 0 0
23/06/2023
5
 645,014 5.10 5.30 4.90 0 0 0
22/06/2023
5.10
 705,410 5 5.30 4.90 0 0 0
21/06/2023
5
 161,500 4.80 5 4.80 0 0 0
20/06/2023
4.80
 113,500 4.80 4.90 4.70 0 0 0
19/06/2023
4.80
 237,200 4.90 5 4.70 0 0 0
16/06/2023
4.90
 236,720 5.10 5.40 4.90 0 0 0
15/06/2023
5.10
 404,970 4.80 5.10 4.80 0 0 0
14/06/2023
4.80
 384,401 5 5.20 4.80 0 0 0
13/06/2023
5
 310,315 4.80 5 4.70 0 0 0
12/06/2023
4.80
 197,100 4.90 5 4.60 0 0 0
09/06/2023
4.90
 225,801 4.80 4.90 4.70 0 0 0
08/06/2023
4.80
 523,052 4.80 5.10 4.80 0 0 0
07/06/2023
4.80
 251,821 5 5.10 4.80 0 0 0
06/06/2023
5
 321,500 4.90 5 4.70 0 0 0
05/06/2023
4.90
 163,400 4.80 5.10 4.70 0 0 0
02/06/2023
4.80
 396,900 5 5.20 4.60 0 0 0
01/06/2023
5
 422,400 5.20 5.30 4.70 0 0 0
31/05/2023
5.20
 745,300 4.80 5.30 4.70 0 0 0
30/05/2023
4.80
 454,400 4.60 4.90 4.50 0 0 0
29/05/2023
4.60
 298,112 4.20 4.60 4.20 0 22,700 -0.1
26/05/2023
4.20
 532,300 3.80 4.20 3.80 0 20,000 -0.1
25/05/2023
3.80
 519,600 3.60 3.90 3.50 0 0 0
24/05/2023
3.60
 310,850 3.80 4 3.60 0 0 0
23/05/2023
3.80
 769,600 3.70 4.10 3.70 0 23,600 -0.1
22/05/2023
3.70
 337,758 3.30 3.70 3.50 0 0 0
19/05/2023
3.30
 477,201 3.10 3.40 3.10 0 0 0
18/05/2023
3.10
 142,400 3.10 3.20 3 0 0 0
17/05/2023
3.10
 182,821 3.20 3.20 3 0 0 0
16/05/2023
3.20
 267,779 3 3.40 3 0 0 0
15/05/2023
3
 141,610 3.10 3.10 3 0 0 0
12/05/2023
3.10
 54,100 3.10 3.20 3 0 0 0
11/05/2023
3.10
 110,300 3 3.20 3 400 0 0.0
10/05/2023
3
 39,300 3 3 2.90 500 0 0.0
09/05/2023
3
 99,500 3 3.10 2.90 600 0 0.0
08/05/2023
3
 54,550 3 3.10 3 0 0 0
05/05/2023
3
 221,600 2.90 3.10 2.80 0 0 0
04/05/2023
2.90
 19,300 2.80 2.90 2.80 0 0 0
28/04/2023
2.80
 153,728 2.60 2.90 2.60 0 0 0
27/04/2023
2.60
 26,300 2.60 2.60 2.60 0 0 0
26/04/2023
2.60
 68,920 2.70 2.70 2.50 5,200 0 0.0
25/04/2023
2.70
 72,400 2.80 2.80 2.70 0 0 0
24/04/2023
2.80
 30,316 2.90 2.90 2.70 0 0 0
21/04/2023
2.90
 43,109 2.80 2.90 2.80 0 0 0
20/04/2023
2.80
 600 2.80 2.90 2.80 0 0 0
19/04/2023
2.80
 22,100 2.90 2.90 2.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |