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)
09/07/2015
4.50
 21,610 4.40 4.60 4.30 0 0 0
08/07/2015
4.40
 104,610 4.20 4.40 4 0 0 0
07/07/2015
4.20
 107,330 4.50 4.50 4.20 0 30,000 -0.1
06/07/2015
4.50
 189,390 4.60 4.70 4.30 0 0 0
03/07/2015
4.60
 111,550 4.70 4.70 4.40 0 0 0
02/07/2015
4.70
 155,690 4.80 4.80 4.50 0 0 0
01/07/2015
4.80
 199,330 4.80 4.80 4.50 0 0 0
30/06/2015
4.80
 288,650 4.70 4.90 4.40 0 0 0
29/06/2015
4.70
 99,560 4.70 5 4.50 30,000 0 0.1
26/06/2015
4.70
 96,690 4.80 4.90 4.60 0 380 -0.0
25/06/2015
4.80
 66,170 5 5 4.80 0 0 0
24/06/2015
5
 254,440 5 5.10 4.70 0 0 0
23/06/2015
5
 206,170 5.10 5.20 4.90 0 0 0
22/06/2015
5.10
 173,520 5.10 5.30 4.90 0 0 0
19/06/2015
5.10
 397,630 4.80 5.10 5 380 0 0.0
18/06/2015
4.80
 192,400 4.50 4.80 4.60 0 0 0
17/06/2015
4.50
 58,450 4.50 4.60 4.30 0 0 0
16/06/2015
4.50
 82,350 4.40 4.70 4.40 0 0 0
15/06/2015
4.40
 123,700 4.60 4.60 4.30 0 0 0
12/06/2015
4.60
 228,130 4.90 4.90 4.60 0 0 0
11/06/2015
4.90
 81,120 4.60 4.90 4.60 0 0 0
10/06/2015
4.60
 124,080 4.40 4.60 4.40 0 0 0
09/06/2015
4.40
 596,060 4.70 5 4.40 0 0 0
08/06/2015
4.70
 48,780 4.40 4.70 4.70 0 0 0
05/06/2015
4.40
 29,690 4.20 4.40 4.40 0 0 0
04/06/2015
4.20
 604,210 4 4.20 3.90 0 0 0
03/06/2015
4
 55,410 3.90 4 3.90 0 0 0
02/06/2015
3.90
 8,310 3.90 3.90 3.90 0 0 0
01/06/2015
3.90
 8,730 3.80 3.90 3.80 0 0 0
29/05/2015
3.80
 16,340 3.90 4 3.80 0 0 0
28/05/2015
3.90
 54,200 3.90 4 3.90 0 0 0
27/05/2015
3.90
 20,800 3.90 4 3.90 0 0 0
26/05/2015
3.90
 40,620 3.90 4 3.90 0 0 0
25/05/2015
3.90
 20,100 3.80 4 3.80 0 0 0
22/05/2015
3.80
 2,800 3.90 3.90 3.80 0 0 0
21/05/2015
3.90
 37,640 3.80 4 3.80 0 0 0
20/05/2015
3.80
 2,680 3.70 3.90 3.80 0 0 0
19/05/2015
3.70
 11,160 3.70 3.80 3.60 0 0 0
18/05/2015
3.70
 7,060 3.70 3.90 3.70 0 0 0
15/05/2015
3.70
 7,200 3.90 4 3.70 0 0 0
14/05/2015
3.90
 9,000 3.90 4 3.80 0 0 0
13/05/2015
3.90
 4,300 3.90 4 3.80 0 0 0
12/05/2015
3.90
 17,500 3.90 4 3.90 0 0 0
11/05/2015
3.90
 11,640 3.90 4 3.90 0 0 0
08/05/2015
3.90
 68,490 3.70 3.90 3.70 0 0 0
07/05/2015
3.70
 14,400 3.80 3.80 3.70 0 0 0
06/05/2015
3.80
 49,540 3.80 3.90 3.70 0 0 0
05/05/2015
3.80
 62,790 3.70 3.80 3.50 0 0 0
04/05/2015
3.70
 28,280 3.80 3.80 3.60 0 0 0
27/04/2015
3.80
 18,540 3.80 3.80 3.70 0 0 0
24/04/2015
3.80
 35,380 3.70 3.80 3.60 0 0 0
23/04/2015
3.70
 35,140 3.80 3.80 3.70 0 0 0
22/04/2015
3.80
 14,410 3.80 3.80 3.70 0 0 0
21/04/2015
3.80
 2,220 3.80 3.80 3.70 0 0 0
20/04/2015
3.80
 42,740 3.80 3.90 3.80 0 0 0
17/04/2015
3.80
 38,250 4 4.10 3.80 0 0 0
16/04/2015
4
 40,060 4 4 3.90 0 0 0
15/04/2015
4
 37,340 3.80 4 3.80 0 0 0
14/04/2015
3.80
 10,600 3.90 3.90 3.80 0 0 0
13/04/2015
3.90
 14,870 3.80 3.90 3.80 0 0 0
10/04/2015
3.80
 27,150 3.80 3.90 3.70 0 0 0
09/04/2015
3.80
 39,480 3.80 3.80 3.60 0 0 0
08/04/2015
3.80
 10,730 3.90 3.90 3.80 0 0 0
07/04/2015
3.90
 10,950 3.90 3.90 3.80 0 0 0
06/04/2015
3.90
 10,300 3.80 3.90 3.80 0 0 0
03/04/2015
3.80
 14,900 4 4 3.80 0 0 0
02/04/2015
4
 20,470 3.80 4 3.70 0 0 0
01/04/2015
3.80
 108,220 3.90 4 3.70 0 0 0
31/03/2015
3.90
 0 3.90 3.90 3.90 0 0 0
30/03/2015
3.90
 0 3.90 3.90 3.90 0 0 0
27/03/2015
3.90
 8,250 3.90 3.90 3.70 0 0 0
26/03/2015
3.90
 123,750 3.70 3.90 3.50 0 0 0
25/03/2015
3.70
 396,420 3.90 3.90 3.70 0 0 0
24/03/2015
3.90
 29,790 3.90 4 3.90 0 0 0
23/03/2015
3.90
 59,040 4.10 4.10 3.90 0 0 0
20/03/2015
4.10
 48,730 4 4.10 3.90 0 0 0
19/03/2015
4
 112,580 4.10 4.20 4 0 0 0
18/03/2015
4.10
 16,600 4.20 4.20 4 0 0 0
17/03/2015
4.20
 9,150 4.20 4.20 4 0 0 0
16/03/2015
4.20
 26,790 4.20 4.20 4.10 0 0 0
13/03/2015
4.20
 277,190 4 4.20 3.90 0 0 0
12/03/2015
4
 65,880 4 4 3.90 0 0 0
11/03/2015
4
 14,460 4 4 3.90 0 0 0
10/03/2015
4
 16,270 4 4 3.90 0 0 0
09/03/2015
4
 143,650 4.10 4.10 3.90 0 0 0
06/03/2015
4.10
 42,220 4.10 4.10 3.90 0 0 0
05/03/2015
4.10
 67,930 4 4.10 4 0 0 0
04/03/2015
4
 141,680 4 4.10 3.80 0 0 0
03/03/2015
4
 141,180 4.10 4.10 3.90 0 0 0
02/03/2015
4.10
 135,530 4.30 4.30 4 0 0 0
27/02/2015
4.30
 170,580 4.20 4.40 4.20 0 0 0
26/02/2015
4.20
 156,940 4 4.20 4 0 0 0
25/02/2015
4
 128,730 3.80 4 3.80 0 0 0
24/02/2015
3.80
 16,720 3.70 3.80 3.70 0 0 0
13/02/2015
3.70
 22,890 3.70 3.80 3.50 0 0 0
12/02/2015
3.70
 16,840 3.70 3.80 3.70 0 0 0
11/02/2015
3.70
 1,420 3.60 3.80 3.70 0 0 0
10/02/2015
3.60
 51,920 3.50 3.70 3.50 0 0 0
09/02/2015
3.50
 7,700 3.60 3.70 3.50 0 0 0
06/02/2015
3.60
 29,170 3.60 3.70 3.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |