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
(2024-08-20) 		-0.10 -3.33% 646,000 0 0
2.80
3.10
2.90
2 tháng
(2024-07-22) 		-0.60 -17.14% 1,803,800 0 0
2.80
3.60
2.90
3 tháng
(2024-06-21) 		-1 -25.64% 3,111,000 100 0.0
2.80
3.90
2.90
6 tháng
(2024-03-25) 		-1.20 -29.27% 9,567,300 -21,500 -0.1
2.80
4.70
2.90
12 tháng
(2023-09-25) 		-1.60 -35.56% 18,256,600 23,700 -0.0
2.80
4.70
2.90
24 tháng
(2022-09-30) 		-1.60 -35.56% 53,199,347 68,400 0.1
2.30
5.90
2.90
36 tháng
(2021-10-05) 		-1.50 -34.09% 137,151,258 390,159 2.1
2.30
12
2.90
60 tháng
(2019-10-16) 		1.71 143.70% 217,422,996 195,399 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)
25/11/2021
6.30
 248,721 6.50 6.50 6.10 0 0 0
24/11/2021
6.50
 266,101 6 6.70 6 0 0 0
23/11/2021
6
 334,500 6.20 6.20 5.50 0 0 0
22/11/2021
6.20
 732,288 6.90 6.90 6.20 6,500 0 0.0
19/11/2021
6.90
 830,980 7.60 7.70 6.30 1,000 0 0.0
18/11/2021
7.60
 1,051,994 6.90 7.70 6.80 0 0 0
17/11/2021
6.90
 452,441 6.90 7 6.60 0 500 -0.0
16/11/2021
6.90
 709,407 7.10 7.30 6.60 0 0 0
15/11/2021
7.10
 1,408,000 6.60 7.40 6.50 0 0 0
12/11/2021
6.60
 399,407 6.40 6.80 6.30 0 0 0
11/11/2021
6.40
 421,900 6.60 6.70 6.10 0 0 0
10/11/2021
6.60
 1,675,900 5.80 6.60 5.70 0 0 0
09/11/2021
5.80
 355,300 6 6 5.70 0 0 0
08/11/2021
6
 294,481 5.80 6 5.70 0 0 0
05/11/2021
5.80
 289,334 5.60 5.80 5.40 0 0 0
04/11/2021
5.60
 489,000 5.70 5.90 5.40 0 0 0
03/11/2021
5.70
 742,818 6.10 6.20 5.50 0 0 0
02/11/2021
6.10
 633,970 6.10 6.10 5.80 0 100 -0.0
01/11/2021
6.10
 641,804 5.70 6.20 5.70 0 0 0
29/10/2021
5.70
 745,840 6.10 6.20 5.70 100 0 0.0
28/10/2021
6.10
 1,064,452 5.90 6.70 5.80 100 0 0.0
27/10/2021
5.90
 529,900 5.40 5.90 5.30 0 0 0
26/10/2021
5.40
 609,300 5 5.40 4.90 0 0 0
25/10/2021
5
 524,800 5 5.10 4.80 0 0 0
22/10/2021
5
 518,100 5.20 5.20 4.60 0 0 0
21/10/2021
5.20
 440,800 5.30 5.40 5.10 0 0 0
20/10/2021
5.30
 813,500 5.10 5.40 4.70 0 0 0
19/10/2021
5.10
 582,200 5.10 5.20 4.90 0 0 0
18/10/2021
5.10
 670,300 4.70 5.20 4.70 0 0 0
15/10/2021
4.70
 622,900 4.40 4.70 4.30 0 0 0
14/10/2021
4.40
 379,900 4.30 4.60 4.20 0 0 0
13/10/2021
4.30
 214,000 4.30 4.40 4.20 0 0 0
12/10/2021
4.30
 420,800 4.40 4.40 4.20 0 0 0
11/10/2021
4.40
 308,100 4.50 4.60 4.20 0 1,100 -0.0
08/10/2021
4.50
 290,300 4.50 4.60 4.30 0 0 0
07/10/2021
4.50
 192,700 4.70 4.70 3.80 0 0 0
06/10/2021
4.70
 411,200 4.40 4.70 4.30 0 0 0
05/10/2021
4.40
 525,223 4.70 4.70 4 0 2,000 -0.0
04/10/2021
4.70
 411,723 4.80 5 4.40 0 0 0
01/10/2021
4.80
 1,017,700 5.50 5.80 4.70 35,500 0 0.2
30/09/2021
5.50
 297,530 4.80 5.50 5.10 0 0 0
29/09/2021
4.80
 303,170 4.50 4.80 4.30 0 200 -0.0
28/09/2021
4.50
 1,996,980 4.60 4.90 4 0 5,100 -0.0
27/09/2021
4.60
 126,600 5.30 5.30 4.60 0 0 0
24/09/2021
5.30
 376,517 5.50 5.80 5.30 0 0 0
23/09/2021
5.50
 2,127,096 6.40 7.30 5.50 1,200 1,100 0.0
22/09/2021
6.40
 82,496 5.70 6.40 6.20 0 0 0
21/09/2021
5.70
 1,818,689 5 5.70 5 2,000 0 0.0
20/09/2021
5
 526,769 4.40 5 4.80 100 0 0.0
17/09/2021
4.40
 392,881 4 4.40 4.20 0 0 0
16/09/2021
4
 2,808,725 3.50 4 3.30 1,000 0 0.0
15/09/2021
3.50
 384,100 3.10 3.50 3.50 0 0 0
14/09/2021
3.10
 618,490 2.80 3.10 2.80 0 0 0
13/09/2021
2.80
 1,099,700 2.60 2.80 2.50 0 300 -0.0
10/09/2021
2.60
 121,354 2.60 2.60 2.50 0 0 0
09/09/2021
2.60
 268,700 2.50 2.60 2.40 0 0 0
08/09/2021
2.50
 346,250 2.50 2.50 2.30 0 0 0
07/09/2021
2.50
 421,900 2.70 2.70 2.40 300 0 0.0
06/09/2021
2.70
 324,800 2.70 2.80 2.60 0 0 0
01/09/2021
2.70
 442,700 2.50 2.70 2.50 0 100 -0.0
31/08/2021
2.50
 1,014,001 2.30 2.50 2.20 0 0 0
30/08/2021
2.30
 54,000 2.20 2.30 2.20 0 0 0
27/08/2021
2.20
 33,200 2.30 2.30 2.20 100 0 0.0
26/08/2021
2.30
 120,700 2.30 2.30 2.20 0 0 0
25/08/2021
2.30
 146,762 2.20 2.30 2.10 0 0 0
24/08/2021
2.20
 159,301 2.30 2.30 2.10 0 0 0
23/08/2021
2.30
 236,422 2.20 2.30 2.10 0 0 0
20/08/2021
2.20
 346,600 2.20 2.30 2.20 0 0 0
19/08/2021
2.20
 42,200 2.30 2.30 2.20 0 0 0
18/08/2021
2.30
 149,700 2.20 2.30 2.20 0 0 0
17/08/2021
2.20
 118,200 2.20 2.30 2.20 0 0 0
16/08/2021
2.20
 99,800 2.30 2.30 2.20 0 0 0
13/08/2021
2.30
 180,408 2.30 2.30 2.20 0 0 0
12/08/2021
2.30
 51,300 2.30 2.30 2.20 0 0 0
11/08/2021
2.30
 123,105 2.30 2.40 2.20 0 0 0
10/08/2021
2.30
 174,600 2.20 2.40 2.20 0 0 0
09/08/2021
2.20
 77,814 2.30 2.30 2.20 0 0 0
06/08/2021
2.30
 139,700 2.40 2.40 2.20 0 0 0
05/08/2021
2.40
 334,300 2.30 2.40 2.10 0 0 0
04/08/2021
2.30
 183,100 2.20 2.30 2.10 0 0 0
03/08/2021
2.20
 43,900 2.20 2.20 2.10 0 0 0
02/08/2021
2.20
 128,100 2.20 2.20 2.10 0 0 0
30/07/2021
2.20
 59,800 2.20 2.20 2.10 0 0 0
29/07/2021
2.20
 82,700 2.10 2.20 2.10 0 0 0
28/07/2021
2.10
 189,100 2.30 2.30 2.10 0 0 0
27/07/2021
2.30
 135,600 2.30 2.30 2.20 0 0 0
26/07/2021
2.30
 108,366 2.30 2.30 2.10 0 0 0
23/07/2021
2.30
 77,264 2.20 2.30 2.20 0 0 0
22/07/2021
2.20
 56,830 2.10 2.30 2.10 0 0 0
21/07/2021
2.10
 147,600 2.30 2.30 2 0 0 0
20/07/2021
2.30
 103,600 2.20 2.30 2 0 0 0
19/07/2021
2.20
 283,100 2.50 2.50 2.10 0 0 0
16/07/2021
2.50
 152,900 2.50 2.50 2.30 0 0 0
15/07/2021
2.50
 119,100 2.50 2.50 2.30 100 0 0.0
14/07/2021
2.50
 85,700 2.40 2.50 2.30 0 0 0
13/07/2021
2.40
 161,438 2.30 2.50 2.20 0 0 0
12/07/2021
2.30
 294,717 2.60 2.60 2.20 0 0 0
09/07/2021
2.60
 148,925 2.60 2.60 2.40 0 0 0
08/07/2021
2.60
 122,733 2.50 2.60 2.50 0 0 0
07/07/2021
2.50
 200,900 2.50 2.60 2.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |