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)
27/11/2015
3.80
 12,000 3.90 3.90 3.80 0 0 0
26/11/2015
3.90
 41,340 3.90 4 3.90 0 0 0
25/11/2015
3.90
 68,080 3.80 4 3.80 0 0 0
24/11/2015
3.80
 59,780 3.90 3.90 3.80 0 0 0
23/11/2015
3.90
 65,740 3.80 3.90 3.80 0 0 0
20/11/2015
3.80
 15,570 3.80 3.80 3.70 0 0 0
19/11/2015
3.80
 15,140 3.80 3.80 3.70 0 0 0
18/11/2015
3.80
 13,080 3.80 3.90 3.70 0 0 0
17/11/2015
3.80
 76,040 3.80 3.80 3.70 0 0 0
16/11/2015
3.80
 55,580 3.80 3.80 3.70 0 0 0
13/11/2015
3.80
 24,420 3.70 3.80 3.60 0 0 0
12/11/2015
3.70
 27,320 3.70 3.70 3.60 0 0 0
11/11/2015
3.70
 60 3.70 3.70 3.60 0 0 0
10/11/2015
3.70
 57,230 3.80 3.80 3.60 0 0 0
09/11/2015
3.80
 39,280 3.80 3.80 3.60 0 0 0
06/11/2015
3.80
 62,310 3.80 3.90 3.70 0 0 0
05/11/2015
3.80
 122,710 3.60 3.80 3.50 0 0 0
04/11/2015
3.60
 24,540 3.70 3.70 3.60 0 0 0
03/11/2015
3.70
 13,920 3.60 3.70 3.50 0 0 0
02/11/2015
3.60
 8,010 3.70 3.70 3.60 0 0 0
30/10/2015
3.70
 7,210 3.70 3.70 3.60 0 0 0
29/10/2015
3.70
 11,100 3.60 3.80 3.60 0 0 0
28/10/2015
3.60
 30,610 3.80 3.80 3.60 0 0 0
27/10/2015
3.80
 20,340 3.80 3.80 3.60 0 200 -0.0
26/10/2015
3.80
 10,340 3.80 3.80 3.70 0 0 0
23/10/2015
3.80
 50,140 3.80 4 3.70 0 0 0
22/10/2015
3.80
 57,850 3.80 3.90 3.60 0 0 0
21/10/2015
3.80
 47,840 3.90 3.90 3.70 0 0 0
20/10/2015
3.90
 107,340 4.10 4.10 3.90 0 0 0
19/10/2015
4.10
 108,410 4 4.20 3.90 0 0 0
16/10/2015
4
 175,280 3.80 4 4 0 0 0
15/10/2015
3.80
 67,640 3.60 3.80 3.80 0 0 0
14/10/2015
3.60
 73,510 3.40 3.60 3.40 0 0 0
13/10/2015
3.40
 5,900 3.50 3.50 3.40 0 0 0
12/10/2015
3.50
 26,190 3.50 3.50 3.30 0 0 0
09/10/2015
3.50
 53,180 3.50 3.50 3.50 0 0 0
08/10/2015
3.50
 18,330 3.50 3.60 3.40 0 0 0
07/10/2015
3.50
 15,950 3.60 3.60 3.50 0 0 0
06/10/2015
3.60
 44,090 3.50 3.60 3.40 0 0 0
05/10/2015
3.50
 90 3.30 3.50 3.50 0 0 0
02/10/2015
3.30
 10 3.40 3.40 3.30 0 0 0
01/10/2015
3.40
 170 3.40 3.40 3.30 0 0 0
30/09/2015
3.40
 43,330 3.40 3.40 3.40 0 0 0
29/09/2015
3.40
 3,450 3.40 3.40 3.40 0 0 0
28/09/2015
3.40
 2,250 3.50 3.50 3.40 0 0 0
25/09/2015
3.50
 4,010 3.40 3.60 3.50 0 0 0
24/09/2015
3.40
 16,250 3.40 3.40 3.40 0 0 0
23/09/2015
3.40
 10,520 3.50 3.50 3.40 0 0 0
22/09/2015
3.50
 500 3.60 3.60 3.50 0 0 0
21/09/2015
3.60
 43,080 3.50 3.60 3.30 0 0 0
18/09/2015
3.50
 20,030 3.60 3.60 3.50 0 0 0
17/09/2015
3.60
 2,110 3.50 3.60 3.50 0 0 0
16/09/2015
3.50
 7,910 3.60 3.60 3.50 0 0 0
15/09/2015
3.60
 8,580 3.40 3.60 3.40 0 0 0
14/09/2015
3.40
 15,500 3.40 3.40 3.40 0 0 0
11/09/2015
3.40
 25,000 3.50 3.50 3.40 0 0 0
10/09/2015
3.50
 16,000 3.50 3.50 3.50 0 100 -0.0
09/09/2015
3.50
 13,010 3.50 3.60 3.40 0 0 0
08/09/2015
3.50
 5,020 3.60 3.60 3.50 0 0 0
07/09/2015
3.60
 17,220 3.50 3.70 3.40 0 0 0
04/09/2015
3.50
 23,050 3.60 3.60 3.50 0 0 0
03/09/2015
3.60
 27,970 3.60 3.60 3.50 0 0 0
01/09/2015
3.60
 38,750 3.60 3.60 3.50 0 0 0
31/08/2015
3.60
 13,020 3.60 3.60 3.40 0 0 0
28/08/2015
3.60
 25,850 3.50 3.60 3.50 0 0 0
27/08/2015
3.50
 11,290 3.50 3.60 3.40 0 0 0
26/08/2015
3.50
 35,530 3.40 3.50 3.30 0 0 0
25/08/2015
3.40
 75,300 3.30 3.40 3.10 0 0 0
24/08/2015
3.30
 365,220 3.40 3.50 3.20 0 0 0
21/08/2015
3.40
 99,910 3.40 3.40 3.20 0 0 0
20/08/2015
3.40
 51,220 3.50 3.60 3.30 0 0 0
19/08/2015
3.50
 13,320 3.40 3.60 3.50 0 0 0
18/08/2015
3.40
 27,100 3.30 3.50 3.30 0 0 0
17/08/2015
3.30
 32,590 3.40 3.40 3.30 0 0 0
14/08/2015
3.40
 48,370 3.40 3.50 3.40 0 0 0
13/08/2015
3.40
 92,590 3.40 3.40 3.30 0 0 0
12/08/2015
3.40
 54,160 3.50 3.60 3.40 0 0 0
11/08/2015
3.50
 53,330 3.50 3.50 3.40 0 0 0
10/08/2015
3.50
 30,850 3.50 3.50 3.40 0 0 0
07/08/2015
3.50
 15,500 3.50 3.50 3.50 0 0 0
06/08/2015
3.50
 118,210 3.70 3.70 3.50 0 0 0
05/08/2015
3.70
 19,960 3.60 3.70 3.60 0 0 0
04/08/2015
3.60
 74,640 3.70 3.70 3.50 0 0 0
03/08/2015
3.70
 132,530 3.70 3.90 3.50 0 0 0
31/07/2015
3.70
 23,120 3.60 3.70 3.60 0 0 0
30/07/2015
3.60
 26,800 3.70 3.70 3.60 0 0 0
29/07/2015
3.70
 200,650 3.80 3.80 3.60 0 0 0
28/07/2015
3.80
 31,650 3.70 3.80 3.70 0 0 0
27/07/2015
3.70
 75,830 3.70 3.80 3.70 0 0 0
24/07/2015
3.70
 152,670 3.90 3.90 3.70 0 0 0
23/07/2015
3.90
 125,220 3.90 3.90 3.70 0 0 0
22/07/2015
3.90
 135,990 4 4 3.80 0 0 0
21/07/2015
4
 193,080 4 4 3.80 0 100 -0.0
20/07/2015
4
 94,180 4.10 4.10 3.90 0 0 0
17/07/2015
4.10
 34,060 4 4.10 3.90 0 0 0
16/07/2015
4
 90,800 4 4 3.80 0 0 0
15/07/2015
4
 152,560 4.20 4.20 4 0 0 0
14/07/2015
4.20
 75,840 4.10 4.20 4 0 0 0
13/07/2015
4.10
 187,570 4.40 4.50 4.10 0 0 0
10/07/2015
4.40
 84,680 4.50 4.50 4.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |