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)
13/02/2017
4.35
 32,760 4.18 4.40 4.10 0 0 0
10/02/2017
4.18
 18,170 4.10 4.19 4.05 0 0 0
09/02/2017
4.10
 13,200 4.19 4.20 4 0 0 0
08/02/2017
4.19
 50,960 4 4.24 4 0 0 0
07/02/2017
4
 32,780 4.10 4.30 4 0 0 0
06/02/2017
4.10
 101,530 4.15 4.15 3.86 0 0 0
03/02/2017
4.15
 16,570 4.21 4.30 4 480 0 0.0
02/02/2017
4.21
 5,760 4.49 4.49 4.19 0 0 0
25/01/2017
4.49
 4,860 4.40 4.49 4.20 1,830 0 0.0
24/01/2017
4.40
 2,250 4.30 4.42 4.10 0 0 0
23/01/2017
4.30
 13,960 4.42 4.44 4.13 0 0 0
20/01/2017
4.42
 59,440 4.30 4.43 4.10 20 0 0
19/01/2017
4.30
 270 4.40 4.40 4.20 0 0 0
18/01/2017
4.40
 670 4.44 4.49 4.13 0 0 0
17/01/2017
4.44
 4,650 4.50 4.50 4.21 0 0 0
16/01/2017
4.50
 7,090 4.50 4.54 4.40 0 0 0
13/01/2017
4.50
 25,580 4.56 4.59 4.45 0 0 0
12/01/2017
4.56
 2,650 4.50 4.60 4.50 0 0 0
11/01/2017
4.50
 2,280 4.47 4.59 4.47 50 0 0.0
10/01/2017
4.47
 41,360 4.35 4.60 4.30 0 0 0
09/01/2017
4.35
 1,040 4.65 4.65 4.35 0 0 0
06/01/2017
4.65
 850 4.66 4.67 4.40 0 0 0
05/01/2017
4.66
 4,990 4.80 4.80 4.47 0 0 0
04/01/2017
4.80
 50 4.70 4.85 4.80 0 0 0
03/01/2017
4.70
 40 4.65 4.70 4.70 0 0 0
30/12/2016
4.65
 11,020 4.40 4.65 4.60 5,000 0 0.0
29/12/2016
4.40
 5,000 4.65 4.65 4.40 0 0 0
28/12/2016
4.65
 12,950 4.60 4.74 4.30 0 0 0
27/12/2016
4.60
 30,100 4.45 4.60 4.40 25,820 0 0.1
26/12/2016
4.45
 15,110 4.40 4.50 4.45 0 0 0
23/12/2016
4.40
 6,710 4.55 4.60 4.39 0 0 0
22/12/2016
4.55
 15,850 4.50 4.65 4.40 2,000 0 0.0
21/12/2016
4.50
 13,230 4.55 4.60 4.30 0 0 0
20/12/2016
4.55
 10,550 4.50 4.65 4.27 0 0 0
19/12/2016
4.50
 20,240 4.50 4.55 4.20 0 0 0
16/12/2016
4.50
 22,980 4.40 4.69 4.15 0 0 0
15/12/2016
4.40
 14,880 4.40 4.40 4.13 0 0 0
14/12/2016
4.40
 4,130 4.40 4.60 4.30 0 0 0
13/12/2016
4.40
 29,600 4.60 4.60 4.28 0 0 0
12/12/2016
4.60
 6,560 4.70 4.90 4.55 0 0 0
09/12/2016
4.70
 4,950 4.50 4.80 4.40 0 0 0
08/12/2016
4.50
 6,990 4.25 4.54 4.25 0 0 0
07/12/2016
4.25
 26,370 4.50 4.80 4.21 0 0 0
06/12/2016
4.50
 45,920 4.65 4.85 4.50 0 8,000 -0.0
05/12/2016
4.65
 17,080 4.82 5.15 4.60 0 0 0
02/12/2016
4.82
 91,510 4.85 4.85 4.60 0 0 0
01/12/2016
4.85
 40,010 4.69 4.99 4.80 0 0 0
30/11/2016
4.69
 4,540 4.70 4.75 4.50 0 0 0
29/11/2016
4.70
 61,870 4.85 4.85 4.60 0 0 0
28/11/2016
4.85
 30,290 4.70 4.85 4.45 0 0 0
25/11/2016
4.70
 5,080 4.60 4.82 4.52 0 0 0
24/11/2016
4.60
 63,400 4.90 5 4.60 0 580 -0.0
23/11/2016
4.90
 55,910 4.65 4.96 4.65 0 0 0
22/11/2016
4.65
 9,970 4.84 4.95 4.52 0 0 0
21/11/2016
4.84
 40,730 5.20 5.20 4.84 0 0 0
18/11/2016
5.20
 31,970 5.29 5.60 4.92 0 0 0
17/11/2016
5.29
 64,970 5.18 5.51 5.10 0 0 0
16/11/2016
5.18
 48,360 4.85 5.18 5 0 0 0
15/11/2016
4.85
 54,110 4.54 4.85 4.75 0 0 0
14/11/2016
4.54
 61,260 4.25 4.54 4.19 0 0 0
11/11/2016
4.25
 20,910 4.43 4.50 4.16 0 0 0
10/11/2016
4.43
 9,740 4.39 4.46 4.11 0 0 0
09/11/2016
4.39
 91,180 4.13 4.41 3.90 0 0 0
08/11/2016
4.13
 109,520 4.19 4.25 4 0 0 0
07/11/2016
4.19
 69,060 4.50 4.60 4.19 0 0 0
04/11/2016
4.50
 45,730 4.83 4.83 4.50 0 0 0
03/11/2016
4.83
 7,840 4.84 4.89 4.70 0 0 0
02/11/2016
4.84
 640 4.75 4.85 4.75 0 0 0
01/11/2016
4.75
 18,920 5.05 5.05 4.71 0 0 0
31/10/2016
5.05
 6,130 5 5.13 4.71 0 0 0
28/10/2016
5
 1,870 5.20 5.20 4.90 0 0 0
27/10/2016
5.20
 6,790 5 5.20 4.90 0 0 0
26/10/2016
5
 2,270 5.15 5.15 4.90 0 0 0
25/10/2016
5.15
 5,120 5 5.20 4.65 1,000 0 0.0
24/10/2016
5
 5,850 5.30 5.40 5 0 0 0
21/10/2016
5.30
 5,980 5 5.35 5 0 0 0
20/10/2016
5
 13,700 5 5 4.70 0 0 0
19/10/2016
5
 21,300 5.35 5.49 5 0 0 0
18/10/2016
5.35
 23,770 5.40 5.50 5.29 0 0 0
17/10/2016
5.40
 24,670 5.44 5.48 5.20 0 0 0
14/10/2016
5.44
 7,850 5.47 5.47 5.30 0 0 0
13/10/2016
5.47
 15,370 5.41 5.50 5.30 0 0 0
12/10/2016
5.41
 17,310 5.40 5.49 5.40 0 0 0
11/10/2016
5.40
 30,200 5.60 5.60 5.40 0 0 0
10/10/2016
5.60
 12,450 5.46 5.75 5.45 0 0 0
07/10/2016
5.46
 62,210 5.49 5.50 5.40 0 0 0
06/10/2016
5.49
 114,350 5.40 5.59 5.35 0 0 0
05/10/2016
5.40
 83,050 5.54 5.54 5.35 0 0 0
04/10/2016
5.54
 153,270 5.57 5.70 5.39 0 0 0
03/10/2016
5.57
 64,300 5.56 5.60 5.20 0 0 0
30/09/2016
5.56
 37,880 5.54 5.56 5.40 0 0 0
29/09/2016
5.54
 143,700 5.46 5.70 5.46 0 0 0
28/09/2016
5.46
 168,020 5.37 5.70 5.37 0 0 0
27/09/2016
5.37
 214,250 5.77 5.77 5.37 0 0 0
26/09/2016
5.77
 192,310 6.20 6.20 5.77 0 0 0
23/09/2016
6.20
 13,350 6.19 6.20 5.80 0 0 0
22/09/2016
6.19
 32,760 6.15 6.20 6 0 0 0
21/09/2016
6.15
 19,430 6 6.25 5.85 0 0 0
20/09/2016
6
 40,580 6.20 6.30 5.90 2,000 0 0.0
19/09/2016
6.20
 82,790 6.22 6.30 5.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |