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
(2024-08-21) 		-0.10 -3.33% 658,200 0 0
2.80
3.10
2.90
2 tháng
(2024-07-22) 		-0.60 -17.14% 1,827,700 0 0
2.80
3.60
2.90
3 tháng
(2024-06-24) 		-0.90 -23.68% 3,020,300 100 0.0
2.80
3.80
2.90
6 tháng
(2024-03-25) 		-1.20 -29.27% 9,591,200 -21,500 -0.1
2.80
4.70
2.90
12 tháng
(2023-09-26) 		-1.30 -30.95% 18,146,200 23,700 -0.0
2.80
4.70
2.90
24 tháng
(2022-10-03) 		-1.20 -29.27% 52,963,787 68,400 0.1
2.30
5.90
2.90
36 tháng
(2021-10-06) 		-1.80 -38.30% 136,649,935 392,159 2.1
2.30
12
2.90
60 tháng
(2019-10-17) 		1.75 152.17% 217,446,876 195,399 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)
26/04/2018
3
 220 3 3 2.95 0 0 0
24/04/2018
3
 12,600 3.08 3.08 3 0 10,000 -0.0
23/04/2018
3.08
 70 3 3.09 2.81 0 0 0
20/04/2018
3
 4,820 3.02 3.06 2.92 0 0 0
19/04/2018
3.02
 28,340 3.06 3.06 2.95 0 6,330 -0.0
18/04/2018
3.06
 30,760 3.06 3.06 3 0 10 -0
17/04/2018
3.06
 10,320 3.08 3.08 3.02 0 3,500 -0.0
16/04/2018
3.08
 15,210 3.08 3.10 3.04 0 0 0
13/04/2018
3.08
 26,550 3.10 3.14 3.01 0 0 0
12/04/2018
3.10
 7,530 3.10 3.24 3.03 0 0 0
11/04/2018
3.10
 44,230 3.06 3.10 3 290 4,450 -0.0
10/04/2018
3.06
 21,810 3.20 3.20 3.05 0 0 0
09/04/2018
3.20
 42,390 3.32 3.40 3.09 0 0 0
06/04/2018
3.32
 31,960 3.33 3.43 3.25 0 0 0
05/04/2018
3.33
 34,540 3.35 3.50 3.30 0 0 0
04/04/2018
3.35
 98,120 3.35 3.57 3.30 0 1,000 -0.0
03/04/2018
3.35
 23,860 3.44 3.44 3.30 0 0 0
02/04/2018
3.44
 40,950 3.48 3.70 3.43 0 0 0
30/03/2018
3.48
 26,600 3.60 3.69 3.48 0 0 0
29/03/2018
3.60
 62,840 3.79 3.79 3.54 0 0 0
28/03/2018
3.79
 3,890 3.79 3.79 3.79 10 0 0
27/03/2018
3.79
 42,440 3.56 3.80 3.52 0 0 0
26/03/2018
3.56
 27,250 3.81 3.84 3.56 0 0 0
23/03/2018
3.81
 24,130 3.90 3.90 3.74 0 0 0
22/03/2018
3.90
 11,560 3.90 3.98 3.80 0 0 0
21/03/2018
3.90
 39,330 3.85 4 3.80 0 7,020 -0.0
20/03/2018
3.85
 15,180 3.90 3.90 3.65 0 0 0
19/03/2018
3.90
 21,310 3.89 3.91 3.73 0 0 0
16/03/2018
3.89
 25,560 3.90 3.97 3.89 0 0 0
15/03/2018
3.90
 15,160 3.76 4 3.90 0 0 0
14/03/2018
3.76
 60,160 3.98 3.98 3.76 0 0 0
13/03/2018
3.98
 42,700 3.90 4.12 3.80 3,800 0 0.0
12/03/2018
3.90
 22,480 4.09 4.09 3.90 0 0 0
09/03/2018
4.09
 11,230 4.10 4.10 4 0 0 0
08/03/2018
4.10
 15,090 4 4.10 3.90 0 0 0
07/03/2018
4
 80 3.85 4 3.86 0 0 0
06/03/2018
3.85
 66,830 4 4.15 3.72 0 45,000 -0.2
05/03/2018
4
 33,480 4.19 4.19 3.98 0 0 0
02/03/2018
4.19
 13,510 4.19 4.20 4 0 0 0
01/03/2018
4.19
 1,020 4.12 4.19 4.19 0 0 0
28/02/2018
4.12
 102,450 4.10 4.25 4.09 0 0 0
27/02/2018
4.10
 26,290 4.19 4.20 4.10 0 400 -0.0
26/02/2018
4.19
 46,330 4.17 4.20 4.05 0 0 0
23/02/2018
4.17
 32,150 4.10 4.17 4.10 0 0 0
22/02/2018
4.10
 34,590 4.10 4.15 4 0 0 0
21/02/2018
4.10
 153,920 4 4.12 4 0 0 0
13/02/2018
4
 14,840 4 4.10 3.95 0 0 0
12/02/2018
4
 14,520 4 4.10 4 0 0 0
09/02/2018
4
 25,710 4.06 4.06 3.80 0 60 -0.0
08/02/2018
4.06
 8,150 4.07 4.29 3.82 0 80 -0.0
07/02/2018
4.07
 46,750 3.99 4.20 3.99 0 0 0
06/02/2018
3.99
 152,780 4.28 4.56 3.99 0 220 -0.0
05/02/2018
4.28
 34,410 4.60 4.60 4.28 0 100 -0.0
02/02/2018
4.60
 11,110 4.69 4.69 4.38 0 0 0
01/02/2018
4.69
 1,100 4.50 4.73 4.22 0 0 0
31/01/2018
4.50
 38,180 4.75 4.76 4.50 0 400 -0.0
30/01/2018
4.75
 74,640 4.88 4.88 4.54 0 0 0
29/01/2018
4.88
 2,080 4.65 4.89 4.40 0 0 0
26/01/2018
4.65
 49,430 4.70 4.70 4.65 14,000 0 0.1
25/01/2018
4.70
 79,040 4.99 4.99 4.68 10,000 0 0.0
22/01/2018
4.99
 81,920 4.74 5.05 4.78 0 0 0
19/01/2018
4.74
 46,220 4.73 4.79 4.69 3,970 0 0.0
18/01/2018
4.73
 80,990 4.85 4.85 4.60 10,000 0 0.0
17/01/2018
4.85
 69,860 4.85 4.95 4.60 0 0 0
16/01/2018
4.85
 142,910 5.19 5.19 4.83 20,700 0 0.1
15/01/2018
5.19
 264,300 4.92 5.25 4.92 59,700 0 0.3
12/01/2018
4.92
 113,830 4.60 4.92 4.92 0 0 0
11/01/2018
4.60
 243,480 4.30 4.60 4.45 0 0 0
10/01/2018
4.30
 190,850 4.30 4.50 4.21 0 0 0
09/01/2018
4.30
 28,240 4.30 4.30 4.20 0 3,500 -0.0
08/01/2018
4.30
 65,340 4.35 4.40 4.21 0 0 0
05/01/2018
4.35
 44,910 4.35 4.40 4.26 0 0 0
04/01/2018
4.35
 42,810 4.40 4.50 4.20 0 0 0
03/01/2018
4.40
 51,990 4.27 4.56 4.20 0 0 0
02/01/2018
4.27
 115,400 4.58 4.68 4.27 0 0 0
29/12/2017
4.58
 17,430 4.60 4.75 4.41 0 0 0
28/12/2017
4.60
 16,050 4.50 4.70 4.41 0 0 0
27/12/2017
4.50
 91,460 4.30 4.60 4.36 0 0 0
26/12/2017
4.30
 76,090 4.30 4.54 4.13 0 0 0
25/12/2017
4.30
 34,400 4.23 4.35 4.11 0 0 0
22/12/2017
4.23
 2,320 4.49 4.49 4.23 0 0 0
21/12/2017
4.49
 28,360 4.49 4.59 4.18 0 0 0
20/12/2017
4.49
 193,220 4.20 4.49 3.95 0 0 0
19/12/2017
4.20
 19,870 4.40 4.40 4.10 0 0 0
18/12/2017
4.40
 2,950 4.20 4.47 4.20 0 0 0
15/12/2017
4.20
 22,960 4.20 4.20 3.95 0 0 0
14/12/2017
4.20
 29,060 4.14 4.20 3.86 0 0 0
13/12/2017
4.14
 126,500 4.45 4.45 4.14 0 57,600 -0.2
12/12/2017
4.45
 510 4.30 4.59 4.45 0 0 0
11/12/2017
4.30
 6,220 4.05 4.33 4 0 0 0
08/12/2017
4.05
 15,530 4.20 4.20 4 0 0 0
07/12/2017
4.20
 23,870 4.40 4.50 4.10 0 0 0
06/12/2017
4.40
 4,650 4.38 4.55 4.35 0 0 0
05/12/2017
4.38
 42,670 4.64 4.70 4.38 0 0 0
04/12/2017
4.64
 77,420 4.68 4.89 4.40 0 0 0
01/12/2017
4.68
 40,910 4.78 4.90 4.68 0 0 0
30/11/2017
4.78
 61,470 4.94 5.20 4.78 0 0 0
29/11/2017
4.94
 23,930 4.97 4.97 4.70 5,700 15,000 -0.0
28/11/2017
4.97
 117,780 4.74 5.07 4.50 7,200 1,300 0.0
27/11/2017
4.74
 128,300 4.43 4.74 4.44 6,990 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |