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
(2024-08-20) 		-0.10 -3.33% 646,000 0 0
2.80
3.10
2.90
2 tháng
(2024-07-22) 		-0.60 -17.14% 1,803,800 0 0
2.80
3.60
2.90
3 tháng
(2024-06-21) 		-1 -25.64% 3,111,000 100 0.0
2.80
3.90
2.90
6 tháng
(2024-03-25) 		-1.20 -29.27% 9,567,300 -21,500 -0.1
2.80
4.70
2.90
12 tháng
(2023-09-25) 		-1.60 -35.56% 18,256,600 23,700 -0.0
2.80
4.70
2.90
24 tháng
(2022-09-30) 		-1.60 -35.56% 53,199,347 68,400 0.1
2.30
5.90
2.90
36 tháng
(2021-10-05) 		-1.50 -34.09% 137,151,258 390,159 2.1
2.30
12
2.90
60 tháng
(2019-10-16) 		1.71 143.70% 217,422,996 195,399 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)
22/04/2014
4.60
 422,670 4.60 4.60 4.30 3,010 0 0.0
21/04/2014
4.60
 71,160 4.90 4.90 4.60 0 0 0
18/04/2014
4.90
 136,720 5.20 5.20 4.90 0 0 0
17/04/2014
5.20
 107,290 5.20 5.40 5.20 0 0 0
16/04/2014
5.20
 262,330 5.50 5.50 5.20 0 0 0
15/04/2014
5.50
 76,870 5.70 5.70 5.40 0 0 0
14/04/2014
5.70
 49,260 5.80 5.80 5.60 0 0 0
11/04/2014
5.80
 107,570 5.70 5.80 5.60 0 0 0
10/04/2014
5.70
 85,540 5.70 6 5.70 0 0 0
08/04/2014
5.70
 209,200 5.90 5.90 5.50 0 0 0
07/04/2014
5.90
 114,150 6 6 5.70 0 0 0
04/04/2014
6
 72,240 6.20 6.20 5.90 0 0 0
03/04/2014
6.20
 182,530 5.90 6.20 5.70 0 0 0
02/04/2014
5.90
 353,590 6.30 6.40 5.90 0 0 0
01/04/2014
6.30
 322,600 6.50 6.50 6.10 0 10,000 -0.1
31/03/2014
6.50
 176,350 6.80 6.80 6.40 0 0 0
28/03/2014
6.80
 271,650 6.60 7 6.60 0 0 0
27/03/2014
6.60
 625,970 6.80 6.80 6.40 0 0 0
26/03/2014
6.80
 454,150 7.30 7.30 6.80 0 50 -0.0
25/03/2014
7.30
 988,730 6.90 7.30 6.90 0 100 -0.0
24/03/2014
6.90
 677,880 6.50 6.90 6.60 0 0 0
21/03/2014
6.50
 435,640 6.50 6.60 6.40 0 0 0
20/03/2014
6.50
 324,340 6.50 6.60 6.40 0 0 0
19/03/2014
6.50
 208,600 6.50 6.60 6.40 0 0 0
18/03/2014
6.50
 415,330 6.70 6.80 6.40 0 15,000 -0.1
17/03/2014
6.70
 719,340 6.40 6.80 6.20 0 0 0
14/03/2014
6.40
 285,600 6.50 6.60 6.20 0 0 0
13/03/2014
6.50
 394,290 6.10 6.50 6 15,000 0 0.1
12/03/2014
6.10
 565,610 6.50 6.60 6.10 0 0 0
11/03/2014
6.50
 1,040,410 6.70 6.70 6.30 0 0 0
10/03/2014
6.70
 301,090 6.40 6.80 6.10 0 5,000 -0.0
07/03/2014
6.40
 434,010 6.80 7.20 6.40 0 0 0
06/03/2014
6.80
 917,430 6.40 6.80 6.60 0 0 0
05/03/2014
6.40
 374,140 6 6.40 6.40 5,000 0 0.0
04/03/2014
6
 394,660 5.70 6 5.50 0 0 0
03/03/2014
5.70
 503,540 5.90 6.10 5.70 0 0 0
28/02/2014
5.90
 395,990 5.60 5.90 5.50 0 0 0
27/02/2014
5.60
 420,980 5.90 5.90 5.50 0 0 0
26/02/2014
5.90
 1,038,480 6.20 6.20 5.80 0 0 0
25/02/2014
6.20
 627,390 5.80 6.20 5.90 0 0 0
24/02/2014
5.80
 217,710 5.50 5.80 5.80 0 0 0
21/02/2014
5.50
 602,140 5.20 5.50 5 6,500 0 0.0
20/02/2014
5.20
 1,207,550 4.90 5.20 5.10 0 0 0
19/02/2014
4.90
 213,550 4.60 4.90 4.90 0 0 0
18/02/2014
4.60
 223,700 4.30 4.60 4.50 0 0 0
17/02/2014
4.30
 318,030 4.10 4.30 4.10 0 30,810 -0.1
14/02/2014
4.10
 457,470 3.90 4.10 3.90 0 50,000 -0.2
13/02/2014
3.90
 149,560 3.90 4.10 3.90 0 9,190 -0.0
12/02/2014
3.90
 447,810 3.70 3.90 3.60 15,000 0 0.1
11/02/2014
3.70
 90,490 3.80 3.80 3.70 0 0 0
10/02/2014
3.80
 83,230 3.80 3.90 3.70 0 0 0
07/02/2014
3.80
 94,750 3.90 4 3.70 0 0 0
06/02/2014
3.90
 19,870 3.80 3.90 3.70 0 0 0
27/01/2014
3.80
 6,880 3.70 3.80 3.60 0 0 0
24/01/2014
3.70
 36,340 3.70 3.70 3.60 0 0 0
23/01/2014
3.70
 51,400 3.50 3.70 3.50 0 0 0
22/01/2014
3.50
 60,280 3.60 3.70 3.50 0 0 0
21/01/2014
3.60
 49,740 3.50 3.70 3.40 0 0 0
20/01/2014
3.50
 108,990 3.70 3.70 3.50 0 0 0
17/01/2014
3.70
 112,130 3.80 3.90 3.70 0 3,000 -0.0
16/01/2014
3.80
 223,680 3.90 4 3.80 0 108,000 -0.4
15/01/2014
3.90
 160,610 3.80 4 3.80 30,000 59,070 -0.1
14/01/2014
3.80
 270,520 3.90 4.10 3.80 3,000 118,000 -0.4
13/01/2014
3.90
 384,730 4.10 4.20 3.90 0 39,000 -0.2
10/01/2014
4.10
 542,410 3.90 4.10 4 25,000 76,000 -0.2
09/01/2014
3.90
 290,710 3.70 3.90 3.90 15,080 57,000 -0.2
08/01/2014
3.70
 141,490 3.50 3.70 3.70 14,920 57,000 -0.2
07/01/2014
3.50
 327,380 3.30 3.50 3.30 0 190,000 -0.6
06/01/2014
3.30
 90,940 3.40 3.50 3.30 0 58,000 -0.2
03/01/2014
3.40
 21,440 3.40 3.40 3.30 0 17,000 -0.1
02/01/2014
3.40
 3,000 3.40 3.40 3.40 0 1,000 -0.0
31/12/2013
3.40
 22,220 3.30 3.50 3.30 0 0 0
30/12/2013
3.30
 44,710 3.50 3.50 3.30 0 0 0
27/12/2013
3.50
 42,200 3.60 3.60 3.50 0 19,000 -0.1
26/12/2013
3.60
 80,020 3.60 3.70 3.50 0 76,000 -0.3
25/12/2013
3.60
 46,480 3.60 3.70 3.50 0 38,000 -0.1
24/12/2013
3.60
 92,280 3.60 3.60 3.50 0 19,000 -0.1
23/12/2013
3.60
 51,320 3.60 3.60 3.50 0 19,000 -0.1
20/12/2013
3.60
 35,100 3.50 3.60 3.40 0 19,000 -0.1
19/12/2013
3.50
 76,360 3.40 3.50 3.30 0 2,000 -0.0
18/12/2013
3.40
 23,890 3.50 3.50 3.40 0 10,000 -0.0
17/12/2013
3.50
 49,180 3.50 3.60 3.40 0 0 0
16/12/2013
3.50
 50,910 3.50 3.60 3.40 0 0 0
13/12/2013
3.50
 13,140 3.40 3.50 3.30 0 0 0
12/12/2013
3.40
 24,500 3.40 3.40 3.30 0 0 0
11/12/2013
3.40
 53,670 3.50 3.60 3.40 0 0 0
10/12/2013
3.50
 62,700 3.70 3.70 3.50 0 0 0
09/12/2013
3.70
 36,520 3.70 3.80 3.60 0 0 0
06/12/2013
3.70
 40,300 3.70 3.70 3.50 0 0 0
05/12/2013
3.70
 42,940 3.70 3.70 3.60 0 0 0
04/12/2013
3.70
 18,640 3.70 3.80 3.60 0 0 0
03/12/2013
3.70
 185,370 3.50 3.70 3.60 0 0 0
02/12/2013
3.50
 49,320 3.50 3.60 3.40 0 0 0
29/11/2013
3.50
 97,680 3.70 3.80 3.50 0 0 0
28/11/2013
3.70
 60,930 3.70 3.80 3.60 0 0 0
27/11/2013
3.70
 127,760 3.60 3.80 3.60 0 0 0
26/11/2013
3.60
 169,970 3.40 3.60 3.30 0 0 0
25/11/2013
3.40
 46,950 3.30 3.50 3.40 0 0 0
22/11/2013
3.30
 95,830 3.40 3.50 3.20 0 0 0
21/11/2013
3.40
 283,560 3.50 3.70 3.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |