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)
26/04/2016
5.10
 228,230 5.30 5.30 5.10 0 0 0
25/04/2016
5.30
 624,180 5.10 5.40 5.20 0 0 0
22/04/2016
5.10
 499,850 5 5.20 4.70 0 0 0
21/04/2016
5
 533,250 4.90 5.20 5 0 0 0
20/04/2016
4.90
 430,980 4.60 4.90 4.90 0 0 0
19/04/2016
4.60
 131,850 4.70 4.80 4.50 0 0 0
15/04/2016
4.70
 659,010 4.50 4.80 4.50 0 0 0
14/04/2016
4.50
 285,970 4.40 4.60 4.50 0 0 0
13/04/2016
4.40
 341,870 4.20 4.40 4.20 0 0 0
12/04/2016
4.20
 19,600 4.30 4.30 4.20 0 0 0
11/04/2016
4.30
 48,710 4.30 4.30 4.10 0 0 0
08/04/2016
4.30
 48,650 4.20 4.30 4.20 0 0 0
07/04/2016
4.20
 80,470 4.20 4.40 4.20 2,000 0 0.0
06/04/2016
4.20
 16,620 4.20 4.30 4.20 0 0 0
05/04/2016
4.20
 6,780 4.20 4.20 4.10 0 0 0
04/04/2016
4.20
 113,050 4.20 4.30 4.20 0 0 0
01/04/2016
4.20
 36,100 4.30 4.30 4.10 0 0 0
31/03/2016
4.30
 4,500 4.40 4.40 4.30 0 0 0
30/03/2016
4.40
 59,790 4.20 4.40 4.20 0 0 0
29/03/2016
4.20
 5,460 4.30 4.30 4.20 0 0 0
28/03/2016
4.30
 4,370 4.30 4.40 4.30 0 0 0
25/03/2016
4.30
 171,600 4.40 4.40 4.20 0 0 0
24/03/2016
4.40
 96,840 4.30 4.40 4.20 0 0 0
23/03/2016
4.30
 93,510 4.20 4.30 4.20 0 0 0
22/03/2016
4.20
 52,650 4.40 4.40 4.20 0 0 0
21/03/2016
4.40
 53,390 4.50 4.50 4.30 0 0 0
18/03/2016
4.50
 50,850 4.40 4.50 4.30 0 0 0
17/03/2016
4.40
 82,530 4.30 4.50 4.30 0 0 0
16/03/2016
4.30
 12,870 4.40 4.50 4.30 0 0 0
15/03/2016
4.40
 32,810 4.50 4.50 4.40 0 0 0
14/03/2016
4.50
 98,210 4.40 4.70 4.40 0 0 0
11/03/2016
4.40
 81,020 4.20 4.40 4.40 0 0 0
10/03/2016
4.20
 43,530 4.20 4.40 4.20 0 0 0
09/03/2016
4.20
 12,330 4.40 4.40 4.20 0 0 0
08/03/2016
4.40
 36,740 4.40 4.40 4.30 0 0 0
07/03/2016
4.40
 28,370 4.30 4.40 4.20 0 0 0
04/03/2016
4.30
 12,860 4.40 4.40 4.30 0 0 0
03/03/2016
4.40
 50,940 4.40 4.40 4.30 0 0 0
02/03/2016
4.40
 34,910 4.40 4.40 4.30 0 0 0
01/03/2016
4.40
 30,970 4.40 4.40 4.30 0 1,980 -0.0
29/02/2016
4.40
 360 4.50 4.50 4.40 0 0 0
26/02/2016
4.50
 3,650 4.50 4.50 4.40 0 0 0
25/02/2016
4.50
 29,100 4.50 4.50 4.30 0 0 0
24/02/2016
4.50
 70,080 4.50 4.50 4.50 0 0 0
23/02/2016
4.50
 36,300 4.60 4.60 4.50 0 0 0
22/02/2016
4.60
 133,340 4.50 4.60 4.50 0 0 0
19/02/2016
4.50
 20,480 4.50 4.60 4.40 0 0 0
18/02/2016
4.50
 67,470 4.40 4.60 4.40 0 0 0
17/02/2016
4.40
 22,960 4.50 4.50 4.20 0 0 0
16/02/2016
4.50
 35,270 4.40 4.60 4.20 0 0 0
15/02/2016
4.40
 5,920 4.40 4.40 4.20 0 0 0
05/02/2016
4.40
 6,770 4.40 4.40 4.10 0 0 0
04/02/2016
4.40
 9,850 4.20 4.40 4 0 0 0
03/02/2016
4.20
 7,240 4.30 4.30 4 0 0 0
02/02/2016
4.30
 1,500 4.10 4.30 4 0 0 0
01/02/2016
4.10
 64,630 4.40 4.40 4.10 0 0 0
29/01/2016
4.40
 36,010 4.30 4.50 4.20 0 0 0
28/01/2016
4.30
 910 4.30 4.40 4.20 0 0 0
27/01/2016
4.30
 15,190 4.50 4.50 4.30 0 0 0
26/01/2016
4.50
 14,180 4.50 4.50 4.30 0 0 0
25/01/2016
4.50
 15,320 4.40 4.60 4.30 0 0 0
22/01/2016
4.40
 24,410 4.40 4.50 4.30 0 0 0
21/01/2016
4.40
 14,110 4.50 4.50 4.30 0 0 0
20/01/2016
4.50
 77,920 4.50 4.60 4.40 0 0 0
19/01/2016
4.50
 87,180 4.30 4.60 4 0 0 0
18/01/2016
4.30
 45,760 4.60 4.60 4.30 0 0 0
15/01/2016
4.60
 26,250 4.70 4.70 4.50 0 0 0
14/01/2016
4.70
 22,370 4.70 4.70 4.50 0 0 0
13/01/2016
4.70
 31,620 4.90 4.90 4.60 0 0 0
12/01/2016
4.90
 113,400 4.60 4.90 4.60 0 0 0
11/01/2016
4.60
 36,630 4.50 4.70 4.50 0 0 0
08/01/2016
4.50
 38,680 4.50 4.60 4.40 0 0 0
07/01/2016
4.50
 119,420 4.60 4.60 4.40 0 0 0
06/01/2016
4.60
 19,400 4.60 4.70 4.60 0 0 0
05/01/2016
4.60
 128,780 4.80 4.80 4.50 0 0 0
04/01/2016
4.80
 254,960 4.70 5 4.70 0 0 0
31/12/2015
4.70
 360,800 4.40 4.70 4.40 0 0 0
30/12/2015
4.40
 49,070 4.30 4.40 4.30 0 0 0
29/12/2015
4.30
 41,870 4.40 4.40 4.30 0 0 0
28/12/2015
4.40
 94,410 4.30 4.40 4.30 0 0 0
25/12/2015
4.30
 162,220 4.40 4.50 4.30 0 0 0
24/12/2015
4.40
 58,570 4.30 4.50 4.30 0 0 0
23/12/2015
4.30
 106,490 4.40 4.40 4.30 0 0 0
22/12/2015
4.40
 53,200 4.40 4.60 4.40 0 0 0
21/12/2015
4.40
 161,940 4.40 4.70 4.30 0 0 0
18/12/2015
4.40
 310,540 4.20 4.40 4.10 0 0 0
17/12/2015
4.20
 114,130 4 4.20 4 0 0 0
16/12/2015
4
 207,200 4.10 4.10 4 0 0 0
15/12/2015
4.10
 22,140 4.10 4.10 3.90 0 0 0
14/12/2015
4.10
 34,200 4 4.20 4.10 0 0 0
11/12/2015
4
 219,510 3.80 4 3.90 0 0 0
10/12/2015
3.80
 54,020 3.80 3.90 3.80 0 0 0
09/12/2015
3.80
 77,720 3.90 3.90 3.80 0 0 0
08/12/2015
3.90
 8,510 3.90 3.90 3.80 0 0 0
07/12/2015
3.90
 46,240 3.80 3.90 3.70 0 2,320 -0.0
04/12/2015
3.80
 28,160 3.90 3.90 3.80 0 0 0
03/12/2015
3.90
 18,570 3.80 3.90 3.80 0 0 0
02/12/2015
3.80
 31,180 3.70 3.80 3.70 0 0 0
01/12/2015
3.70
 26,600 3.80 3.80 3.70 0 0 0
30/11/2015
3.80
 20,460 3.80 3.80 3.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |