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

2.90
0.10
(3.57%)
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
(2024-08-19) 		-0.20 -6.45% 630,900 0 0
2.80
3.10
2.90
2 tháng
(2024-07-22) 		-0.60 -17.14% 1,750,300 0 0
2.80
3.60
2.90
3 tháng
(2024-06-20) 		-0.90 -23.68% 3,210,700 100 0.0
2.80
3.90
2.90
6 tháng
(2024-03-22) 		-1.20 -29.27% 9,599,300 -21,500 -0.1
2.80
4.70
2.90
12 tháng
(2023-09-25) 		-1.60 -35.56% 18,203,100 23,700 -0.0
2.80
4.70
2.90
24 tháng
(2022-09-29) 		-1.80 -38.30% 53,195,968 68,400 0.1
2.30
5.90
2.90
36 tháng
(2021-10-04) 		-1.80 -38.30% 137,509,481 390,159 2.1
2.30
12
2.90
60 tháng
(2019-10-15) 		1.70 141.67% 217,369,506 195,399 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)
24/04/2024
3.70
 157,400 3.60 3.70 3.50 0 0 0
23/04/2024
3.60
 85,600 3.70 3.80 3.60 0 0 0
22/04/2024
3.70
 76,200 3.70 3.90 3.70 0 0 0
19/04/2024
3.70
 82,400 3.60 3.80 3.60 0 0 0
17/04/2024
3.80
 40,000 3.90 4 3.60 0 0 0
16/04/2024
3.90
 79,400 3.80 3.90 3.70 2,500 0 0.0
15/04/2024
3.80
 134,900 4.10 4.10 3.60 0 0 0
12/04/2024
4.10
 56,300 4.20 4.30 4 0 0 0
11/04/2024
4.30
 67,000 4.10 4.30 4.10 0 0 0
10/04/2024
4.10
 151,700 4.40 4.40 4 0 0 0
09/04/2024
4.40
 127,600 4.50 4.50 4.20 0 0 0
08/04/2024
4.60
 76,400 4.60 4.70 4.50 0 0 0
05/04/2024
4.60
 216,100 4.60 4.90 4.40 0 0 0
04/04/2024
4.60
 122,800 4.70 4.80 4.50 0 0 0
03/04/2024
4.70
 257,000 4.60 5 4.60 0 17,300 -0.1
02/04/2024
4.60
 153,500 4.50 4.70 4.30 0 6,100 -0.0
01/04/2024
4.50
 182,300 4.20 4.50 4.20 0 39,300 -0.2
29/03/2024
4.20
 27,300 4.20 4.20 4 0 0 0
28/03/2024
4.20
 93,800 4 4.30 4 0 0 0
27/03/2024
4.10
 33,300 4.20 4.20 4 0 0 0
26/03/2024
4.10
 48,100 4.10 4.10 3.90 0 0 0
25/03/2024
4.10
 68,500 4.10 4.20 3.90 0 0 0
22/03/2024
4.10
 85,500 4.20 4.20 3.90 0 0 0
21/03/2024
4.20
 72,900 4.30 4.50 4 0 0 0
20/03/2024
4.30
 175,900 4.20 4.60 4.20 0 30,000 -0.1
19/03/2024
4.20
 298,200 4 4.30 3.90 0 29,000 -0.1
18/03/2024
4
 142,900 3.90 4 3.70 0 0 0
15/03/2024
3.90
 32,600 3.80 4 3.80 0 0 0
14/03/2024
3.80
 252,200 3.70 4.10 3.70 0 25,800 -0.1
13/03/2024
3.70
 82,400 3.60 3.70 3.50 0 0 0
12/03/2024
3.60
 49,300 3.60 3.70 3.60 0 0 0
11/03/2024
3.60
 69,900 3.70 3.80 3.60 0 0 0
08/03/2024
3.70
 71,100 3.90 3.90 3.70 0 0 0
07/03/2024
3.90
 72,700 3.80 3.90 3.70 0 0 0
06/03/2024
3.80
 76,300 3.90 3.90 3.70 0 0 0
05/03/2024
3.90
 84,000 3.90 3.90 3.80 0 0 0
04/03/2024
3.90
 35,300 3.90 3.90 3.80 0 0 0
01/03/2024
3.90
 42,600 4 4.10 3.90 0 0 0
29/02/2024
4
 68,600 4.10 4.10 3.90 0 0 0
28/02/2024
4.10
 155,400 3.90 4.10 3.90 0 300 -0.0
27/02/2024
3.90
 97,500 3.90 4 3.80 0 0 0
26/02/2024
3.90
 49,800 3.90 4 3.80 0 0 0
23/02/2024
3.90
 122,000 4 4.10 3.80 0 300 -0.0
22/02/2024
4
 117,900 3.90 4.10 3.90 0 0 0
21/02/2024
3.90
 123,600 3.90 4 3.90 300 0 0.0
20/02/2024
3.90
 63,400 3.90 4 3.80 300 0 0.0
19/02/2024
3.90
 233,000 3.70 4 3.70 0 0 0
16/02/2024
3.70
 27,000 3.60 3.70 3.50 0 0 0
15/02/2024
3.60
 10,600 3.60 3.70 3.50 0 0 0
07/02/2024
3.60
 25,900 3.60 3.60 3.40 0 0 0
06/02/2024
3.60
 42,000 3.60 3.60 3.40 0 0 0
05/02/2024
3.60
 6,100 3.60 3.60 3.40 0 0 0
02/02/2024
3.60
 32,400 3.60 3.60 3.40 0 0 0
01/02/2024
3.60
 80,700 3.40 3.60 3.30 0 0 0
31/01/2024
3.40
 38,500 3.40 3.40 3.30 0 0 0
30/01/2024
3.40
 11,000 3.30 3.50 3.30 0 0 0
29/01/2024
3.30
 56,800 3.40 3.40 3.30 0 0 0
26/01/2024
3.40
 124,500 3.40 3.40 3.10 0 0 0
25/01/2024
3.40
 40,100 3.30 3.40 3.30 0 0 0
24/01/2024
3.30
 27,700 3.30 3.40 3.30 0 0 0
23/01/2024
3.30
 19,100 3.40 3.40 3.20 0 0 0
22/01/2024
3.40
 111,800 3.30 3.40 3.20 0 0 0
19/01/2024
3.30
 88,400 3.40 3.50 3.30 0 0 0
18/01/2024
3.40
 12,100 3.40 3.50 3.40 0 0 0
17/01/2024
3.40
 96,000 3.50 3.50 3.30 0 0 0
16/01/2024
3.50
 4,700 3.50 3.50 3.30 0 0 0
15/01/2024
3.50
 21,600 3.50 3.50 3.40 0 0 0
12/01/2024
3.50
 9,100 3.50 3.60 3.40 0 0 0
11/01/2024
3.50
 21,000 3.50 3.50 3.40 0 0 0
10/01/2024
3.50
 54,400 3.60 3.60 3.50 100 0 0.0
09/01/2024
3.60
 81,400 3.50 3.60 3.50 0 0 0
08/01/2024
3.50
 29,500 3.50 3.60 3.50 25,000 0 0.1
05/01/2024
3.50
 52,600 3.50 3.50 3.50 33,100 0 0.1
04/01/2024
3.50
 61,100 3.60 3.60 3.50 0 0 0
03/01/2024
3.60
 11,500 3.50 3.60 3.50 0 0 0
02/01/2024
3.50
 50,500 3.50 3.50 3.40 0 0 0
29/12/2023
3.50
 53,200 3.50 3.50 3.50 0 0 0
28/12/2023
3.50
 39,800 3.50 3.60 3.40 100 0 0.0
27/12/2023
3.50
 24,500 3.60 3.60 3.50 0 0 0
26/12/2023
3.60
 31,100 3.60 3.60 3.50 300 0 0.0
25/12/2023
3.60
 20,300 3.50 3.60 3.50 0 0 0
22/12/2023
3.50
 22,500 3.60 3.60 3.50 0 0 0
21/12/2023
3.60
 23,900 3.60 3.60 3.50 0 0 0
20/12/2023
3.60
 38,600 3.60 3.60 3.40 0 0 0
19/12/2023
3.60
 30,000 3.60 3.60 3.50 0 0 0
18/12/2023
3.60
 18,200 3.60 3.70 3.50 0 0 0
15/12/2023
3.60
 14,800 3.60 3.70 3.50 0 0 0
14/12/2023
3.60
 34,400 3.60 3.70 3.60 0 0 0
13/12/2023
3.60
 144,400 3.70 3.80 3.50 1,000 0 0.0
12/12/2023
3.70
 34,000 3.70 3.80 3.60 0 0 0
11/12/2023
3.70
 469,900 3.90 3.90 3.40 0 0 0
08/12/2023
3.90
 60,300 3.90 3.90 3.70 0 0 0
07/12/2023
3.90
 74,400 4 4 3.80 900 0 0.0
06/12/2023
4
 95,100 3.90 4 3.90 0 0 0
05/12/2023
3.90
 63,300 3.70 3.90 3.80 0 0 0
04/12/2023
3.70
 51,200 3.70 3.90 3.70 0 0 0
01/12/2023
3.70
 25,700 3.80 3.80 3.70 0 0 0
30/11/2023
3.80
 11,800 3.80 3.90 3.80 0 0 0
29/11/2023
3.80
 62,900 3.70 3.80 3.70 0 0 0
28/11/2023
3.70
 39,800 3.70 3.70 3.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |