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

2.70
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
(2024-10-23) 		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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |