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)
01/07/2013
3.10
 6,710 3.10 3.20 3 0 0 0
28/06/2013
3.10
 2,990 3.10 3.10 3 0 0 0
27/06/2013
3.10
 16,050 3.10 3.10 3 0 9,050 -0.0
26/06/2013
3.10
 30,000 3.20 3.20 3 0 2,950 -0.0
25/06/2013
3.20
 62,440 3.20 3.20 3 0 18,290 -0.1
24/06/2013
3.20
 27,350 3.30 3.30 3.10 0 11,810 -0.0
21/06/2013
3.30
 64,680 3.40 3.40 3.20 12,000 0 0.0
20/06/2013
3.40
 33,230 3.40 3.40 3.30 16,510 0 0.1
19/06/2013
3.40
 13,180 3.40 3.50 3.30 500 0 0.0
18/06/2013
3.40
 28,000 3.40 3.40 3.20 13,090 0 0.0
17/06/2013
3.40
 35,540 3.40 3.40 3.30 0 0 0
14/06/2013
3.40
 1,510 3.30 3.40 3.30 0 0 0
13/06/2013
3.30
 25,530 3.40 3.40 3.30 0 0 0
12/06/2013
3.40
 2,810 3.40 3.40 3.30 0 0 0
11/06/2013
3.40
 67,150 3.50 3.50 3.30 0 0 0
10/06/2013
3.50
 18,770 3.40 3.50 3.30 0 0 0
07/06/2013
3.40
 31,840 3.50 3.50 3.30 0 0 0
06/06/2013
3.50
 56,890 3.30 3.50 3.30 19,000 0 0.1
05/06/2013
3.30
 33,750 3.50 3.60 3.30 0 0 0
04/06/2013
3.50
 37,740 3.30 3.50 3.50 0 0 0
03/06/2013
3.30
 97,330 3.10 3.30 3.20 0 0 0
31/05/2013
3.10
 70,430 3.20 3.20 3.10 0 0 0
30/05/2013
3.20
 63,370 3.30 3.40 3.10 0 0 0
29/05/2013
3.30
 21,960 3.30 3.40 3.20 0 0 0
28/05/2013
3.30
 2,550 3.30 3.30 3.30 0 0 0
27/05/2013
3.30
 57,660 3.10 3.30 3.10 0 0 0
24/05/2013
3.10
 32,580 2.90 3.10 3 0 0 0
23/05/2013
2.90
 33,650 3 3.20 2.90 0 0 0
22/05/2013
3
 24,800 3.10 3.20 3 0 0 0
21/05/2013
3.10
 20,850 3.10 3.20 3.10 0 0 0
20/05/2013
3.10
 1,410 3.20 3.20 3.10 0 0 0
17/05/2013
3.20
 1,620 3.20 3.20 3.10 0 0 0
16/05/2013
3.20
 2,230 3.20 3.20 3.10 0 0 0
15/05/2013
3.20
 1,370 3.20 3.20 3.10 0 0 0
14/05/2013
3.20
 5,630 3.20 3.30 3.10 0 0 0
13/05/2013
3.20
 8,680 3.30 3.30 3.20 0 0 0
10/05/2013
3.30
 8,130 3.20 3.40 3.10 0 0 0
09/05/2013
3.20
 20,860 3 3.20 3 0 0 0
08/05/2013
3
 14,080 3.20 3.20 3 0 0 0
07/05/2013
3.20
 1,280 3.10 3.20 3.10 0 0 0
06/05/2013
3.10
 27,780 3 3.20 3 0 30 -0.0
03/05/2013
3
 5,030 3 3 2.90 0 0 0
02/05/2013
3
 6,000 3.10 3.10 2.90 0 0 0
26/04/2013
3.10
 4,470 3.10 3.30 3 0 0 0
25/04/2013
3.10
 37,260 3.30 3.30 3.10 0 0 0
24/04/2013
3.30
 20,950 3.50 3.50 3.30 0 0 0
23/04/2013
3.50
 8,410 3.70 3.70 3.50 0 0 0
22/04/2013
3.70
 100 3.90 3.90 3.70 0 0 0
18/04/2013
3.90
 20 3.90 3.90 3.90 0 0 0
17/04/2013
3.90
 130 3.70 3.90 3.60 0 0 0
16/04/2013
3.70
 8,120 3.90 3.90 3.70 0 0 0
15/04/2013
3.90
 110 3.70 3.90 3.70 0 0 0
12/04/2013
3.70
 19,510 3.90 3.90 3.70 0 0 0
11/04/2013
3.90
 18,220 3.90 3.90 3.80 0 0 0
10/04/2013
3.90
 16,080 4 4.20 3.90 0 0 0
09/04/2013
4
 3,040 3.90 4 4 0 0 0
08/04/2013
3.90
 46,040 4.10 4.10 3.90 0 0 0
05/04/2013
4.10
 20 4.10 4.10 4.10 0 0 0
04/04/2013
4.10
 41,410 4.20 4.20 4 1,600 0 0.0
03/04/2013
4.20
 27,340 4.10 4.20 4.10 25,100 0 0.1
02/04/2013
4.10
 11,000 4.20 4.20 4.10 0 0 0
01/04/2013
4.20
 10,360 4.30 4.30 4.10 5,000 0 0.0
29/03/2013
4.30
 24,550 4.20 4.30 4 21,530 0 0.1
28/03/2013
4.20
 19,100 4.30 4.30 4.20 19,000 0 0.1
27/03/2013
4.30
 32,100 4.30 4.30 4 0 0 0
26/03/2013
4.30
 19,200 4.20 4.30 4.30 19,000 0 0.1
25/03/2013
4.20
 6,550 4 4.20 4 0 0 0
22/03/2013
4
 22,050 4.30 4.30 4 0 0 0
21/03/2013
4.30
 22,650 4.20 4.30 4.20 19,000 0 0.1
20/03/2013
4.20
 61,060 4.30 4.40 4.10 19,000 0 0.1
19/03/2013
4.30
 1,220 4.20 4.30 4.10 0 0 0
18/03/2013
4.20
 19,620 4.20 4.20 4.10 0 0 0
15/03/2013
4.20
 8,430 4.10 4.20 4.10 0 0 0
14/03/2013
4.10
 4,010 4.20 4.40 4.10 0 0 0
13/03/2013
4.20
 10,010 4.40 4.50 4.20 0 0 0
12/03/2013
4.40
 18,540 4.40 4.50 4.10 0 17,500 -0.1
11/03/2013
4.40
 29,640 4.50 4.50 4.30 13,940 0 0.1
08/03/2013
4.50
 5,030 4.50 4.50 4.20 0 0 0
07/03/2013
4.50
 10 4.40 4.50 4.50 0 0 0
06/03/2013
4.40
 4,080 4.30 4.50 4.20 0 0 0
05/03/2013
4.30
 7,120 4.60 4.60 4.30 0 0 0
04/03/2013
4.60
 8,580 4.70 4.70 4.40 0 0 0
01/03/2013
4.70
 31,900 4.70 4.80 4.40 0 30,000 -0.1
28/02/2013
4.70
 24,900 4.70 4.80 4.40 19,000 2,500 0.1
27/02/2013
4.70
 530 4.60 4.70 4.50 0 0 0
26/02/2013
4.60
 4,510 4.90 4.90 4.60 0 0 0
25/02/2013
4.90
 3,710 4.80 4.90 4.80 0 0 0
22/02/2013
4.80
 58,570 4.60 4.80 4.50 19,000 0 0.1
21/02/2013
4.60
 70,660 4.80 4.80 4.60 0 0 0
20/02/2013
4.80
 110,600 4.90 4.90 4.60 0 0 0
19/02/2013
4.90
 2,670 4.80 4.90 4.80 0 0 0
18/02/2013
4.80
 45,260 4.70 5 4.80 0 0 0
08/02/2013
4.70
 23,810 4.40 4.70 4.60 0 0 0
07/02/2013
4.40
 21,580 4.40 4.70 4.40 0 0 0
06/02/2013
4.40
 11,340 4.20 4.40 4.20 0 0 0
05/02/2013
4.20
 3,870 4.10 4.20 4.10 0 0 0
04/02/2013
4.10
 44,350 4.40 4.60 4.10 0 0 0
01/02/2013
4.40
 2,210 4.60 4.60 4.30 0 0 0
31/01/2013
4.60
 8,540 4.80 4.80 4.50 0 0 0
30/01/2013
4.80
 10,090 4.70 4.80 4.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |