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)
06/07/2021
2.50
 270,010 2.50 2.70 2.50 0 0 0
05/07/2021
2.50
 147,900 2.70 2.70 2.50 0 0 0
02/07/2021
2.70
 305,031 2.60 2.70 2.50 0 0 0
01/07/2021
2.60
 197,865 2.70 2.70 2.60 0 0 0
30/06/2021
2.70
 229,640 2.80 2.80 2.60 0 0 0
29/06/2021
2.80
 186,418 2.80 2.80 2.70 0 0 0
28/06/2021
2.80
 381,041 2.80 2.80 2.70 0 0 0
25/06/2021
2.80
 298,760 2.80 2.90 2.70 0 0 0
24/06/2021
2.80
 308,140 3 3 2.70 0 0 0
23/06/2021
3
 832,056 2.90 3.10 2.90 0 0 0
22/06/2021
2.90
 974,291 2.70 2.90 2.60 100 0 0.0
21/06/2021
2.70
 435,500 2.70 2.70 2.50 0 0 0
18/06/2021
2.70
 501,680 2.60 2.70 2.50 0 78,700 -0.2
17/06/2021
2.60
 224,300 2.60 2.70 2.50 0 0 0
16/06/2021
2.60
 303,618 2.60 2.80 2.40 0 7,000 -0.0
15/06/2021
2.60
 672,172 2.90 2.90 2.40 0 0 0
14/06/2021
2.90
 677,701 2.90 3 2.60 0 1,400 -0.0
11/06/2021
2.90
 1,002,739 2.80 3.20 2.70 16,000 0 0.1
10/06/2021
2.80
 1,140,780 2.60 2.80 2.60 0 1,300 -0.0
09/06/2021
2.60
 965,900 2.20 3 2.20 400 5,500 -0.0
08/06/2021
2.20
 0 2.20 2.20 2.20 0 0 0
07/06/2021
2.20
 0 2.20 2.20 2.20 0 0 0
04/06/2021
2.20
 0 2.20 2.20 2.20 0 0 0
03/06/2021
2.20
 0 2.20 2.20 2.20 0 0 0
02/06/2021
2.20
 0 2.20 2.20 2.20 0 0 0
01/06/2021
2.20
 1,920 2.20 2.25 2.11 0 0 0
31/05/2021
2.20
 1,920 2.20 2.25 2.11 0 0 0
28/05/2021
2.20
 1,920 2.20 2.25 2.11 0 0 0
27/05/2021
2.20
 87,600 2.19 2.25 2.11 0 0 0
26/05/2021
2.19
 133,200 2.25 2.25 2.10 0 0 0
25/05/2021
2.25
 153,700 2.33 2.33 2.22 0 0 0
24/05/2021
2.33
 135,900 2.35 2.35 2.22 0 0 0
21/05/2021
2.35
 302,100 2.20 2.35 2.10 100 50,600 -0.1
20/05/2021
2.20
 202,600 2.19 2.20 2.12 0 30,700 -0.1
19/05/2021
2.19
 220,300 2.28 2.28 2.15 0 0 0
18/05/2021
2.28
 297,300 2.37 2.37 2.22 12,700 0 0.0
17/05/2021
2.37
 533,900 2.54 2.54 2.37 0 1,100 -0.0
14/05/2021
2.54
 761,800 2.48 2.65 2.48 0 0 0
13/05/2021
2.48
 284,500 2.32 2.48 2.48 0 0 0
12/05/2021
2.32
 361,100 2.17 2.32 2.30 6,100 0 0.0
11/05/2021
2.17
 382,600 2.03 2.17 1.89 500 0 0.0
10/05/2021
2.03
 331,400 2.05 2.05 1.91 66,600 900 0.1
07/05/2021
2.05
 367,200 2.18 2.18 2.03 0 13,000 -0.0
06/05/2021
2.18
 369,900 2.33 2.33 2.17 0 0 0
05/05/2021
2.33
 404,400 2.33 2.45 2.17 0 3,000 -0.0
04/05/2021
2.33
 322,100 2.50 2.50 2.33 1,000 15,000 -0.0
29/04/2021
2.50
 426,400 2.65 2.65 2.50 900 100 0.0
28/04/2021
2.65
 490,600 2.48 2.65 2.31 100 0 0.0
27/04/2021
2.48
 200,300 2.52 2.52 2.35 1,000 0 0.0
26/04/2021
2.52
 834,700 2.70 2.70 2.52 3,200 0 0.0
23/04/2021
2.70
 985,800 2.90 2.90 2.70 0 0 0
22/04/2021
2.90
 361,000 3.11 3.11 2.90 0 0 0
20/04/2021
3.11
 208,100 3.34 3.34 3.11 0 3,000 -0.0
19/04/2021
3.34
 327,100 3.59 3.59 3.34 0 0 0
16/04/2021
3.59
 1,203,300 3.85 3.85 3.59 0 0 0
15/04/2021
3.85
 288,600 3.60 3.85 3.85 0 0 0
14/04/2021
3.60
 826,800 3.55 3.60 3.33 1,500 4,500 -0.0
13/04/2021
3.55
 1,966,700 3.63 3.88 3.38 0 0 0
12/04/2021
3.63
 371,600 3.40 3.63 3.63 0 0 0
09/04/2021
3.40
 471,300 3.18 3.40 3.40 4,500 0 0.0
08/04/2021
3.18
 618,500 2.98 3.18 3.18 0 0 0
07/04/2021
2.98
 583,800 2.79 2.98 2.80 0 0 0
06/04/2021
2.79
 250,300 2.80 2.80 2.70 100 0 0.0
05/04/2021
2.80
 323,800 2.82 2.82 2.77 0 0 0
02/04/2021
2.82
 288,300 2.78 2.85 2.78 0 0 0
01/04/2021
2.78
 133,900 2.80 2.87 2.77 0 0 0
31/03/2021
2.80
 335,900 2.78 2.88 2.74 0 0 0
30/03/2021
2.78
 93,200 2.85 2.85 2.77 0 0 0
29/03/2021
2.85
 131,400 2.67 2.85 2.70 100 0 0.0
26/03/2021
2.67
 104,900 2.73 2.73 2.58 0 0 0
25/03/2021
2.73
 224,400 2.75 2.80 2.70 0 0 0
24/03/2021
2.75
 137,300 2.81 2.82 2.70 0 0 0
23/03/2021
2.81
 151,600 2.78 2.85 2.77 0 0 0
22/03/2021
2.78
 216,200 2.80 2.85 2.75 0 0 0
19/03/2021
2.80
 147,100 2.86 2.87 2.80 0 0 0
18/03/2021
2.86
 128,300 2.90 2.90 2.84 0 0 0
17/03/2021
2.90
 195,700 2.90 2.95 2.80 0 0 0
16/03/2021
2.90
 236,900 2.90 3 2.83 0 0 0
15/03/2021
2.90
 222,300 2.84 2.94 2.80 0 0 0
12/03/2021
2.84
 195,700 2.83 2.87 2.79 0 0 0
11/03/2021
2.83
 154,700 2.93 3 2.83 0 0 0
10/03/2021
2.93
 276,100 3.10 3.10 2.89 0 0 0
09/03/2021
3.10
 444,000 2.91 3.10 3 0 0 0
08/03/2021
2.91
 577,900 2.72 2.91 2.80 0 105,000 -0.3
05/03/2021
2.72
 366,700 2.68 2.79 2.68 100 0 0.0
04/03/2021
2.68
 121,400 2.66 2.76 2.66 0 0 0
03/03/2021
2.66
 109,900 2.70 2.74 2.62 0 0 0
02/03/2021
2.70
 120,500 2.73 2.79 2.70 0 0 0
01/03/2021
2.73
 102,800 2.70 2.80 2.70 0 0 0
26/02/2021
2.70
 76,700 2.80 2.80 2.61 0 0 0
25/02/2021
2.80
 125,400 2.79 2.88 2.75 0 0 0
24/02/2021
2.79
 371,200 2.90 2.92 2.70 0 0 0
23/02/2021
2.90
 152,700 3 3.10 2.86 0 0 0
22/02/2021
3
 85,800 3 3.10 2.90 0 0 0
19/02/2021
3
 223,600 2.99 3.15 2.80 0 0 0
18/02/2021
2.99
 575,300 2.80 2.99 2.98 100 0 0.0
17/02/2021
2.80
 162,700 2.62 2.80 2.80 0 0 0
09/02/2021
2.62
 259,400 2.45 2.62 2.28 0 0 0
08/02/2021
2.45
 269,000 2.60 2.60 2.42 0 0 0
05/02/2021
2.60
 115,500 2.70 2.80 2.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |