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)
29/01/2013
4.70
 9,850 4.70 4.70 4.60 0 0 0
28/01/2013
4.70
 990 5 5 4.70 0 0 0
25/01/2013
5
 6,150 4.90 5 4.90 0 0 0
24/01/2013
4.90
 1,310 4.90 5 4.90 0 0 0
23/01/2013
4.90
 10 4.90 4.90 4.90 0 0 0
22/01/2013
4.90
 10 4.90 4.90 4.90 0 0 0
21/01/2013
4.90
 90 4.70 5 4.90 0 0 0
18/01/2013
4.70
 1,480 5 5.10 4.70 0 0 0
17/01/2013
5
 5,140 5.10 5.10 4.90 0 0 0
16/01/2013
5.10
 24,520 5 5.20 4.90 0 0 0
15/01/2013
5
 5,880 5 5 4.90 0 0 0
14/01/2013
5
 24,510 5.10 5.10 4.90 11,940 0 0.1
11/01/2013
5.10
 11,940 5.10 5.10 4.90 0 0 0
10/01/2013
5.10
 90 5.30 5.30 5.10 0 0 0
09/01/2013
5.30
 160 5.20 5.40 5.20 0 0 0
08/01/2013
5.20
 39,020 5.10 5.20 4.90 0 0 0
07/01/2013
5.10
 1,900 5 5.20 4.90 0 0 0
04/01/2013
5
 43,930 5 5.20 5 0 0 0
03/01/2013
5
 1,000 4.90 5 5 0 0 0
02/01/2013
4.90
 23,040 4.70 4.90 4.90 0 0 0
28/12/2012
4.70
 14,810 4.50 4.70 4.30 0 0 0
27/12/2012
4.50
 27,130 4.30 4.50 4.40 0 0 0
26/12/2012
4.30
 0 4.30 4.30 4.30 0 0 0
25/12/2012
4.30
 6,020 4.30 4.30 4.10 950 0 0.0
24/12/2012
4.30
 3,360 4.20 4.30 4 0 0 0
21/12/2012
4.20
 17,140 4.40 4.40 4.20 0 0 0
20/12/2012
4.40
 22,100 4.20 4.40 4 19,000 0 0.1
19/12/2012
4.20
 24,520 4 4.20 4 0 0 0
18/12/2012
4
 6,730 4.10 4.10 3.90 0 0 0
17/12/2012
4.10
 0 4.10 4.10 4.10 0 0 0
14/12/2012
4.10
 6,000 4.10 4.10 4.10 6,000 0 0.0
13/12/2012
4.10
 5,220 4.10 4.10 4.10 5,000 0 0.0
12/12/2012
4.10
 9,550 4.10 4.10 4 4,640 0 0.0
11/12/2012
4.10
 5,010 4.20 4.20 4.10 5,000 0 0.0
10/12/2012
4.20
 7,240 4.10 4.20 4.20 7,000 0 0.0
07/12/2012
4.10
 90 4 4.10 3.80 0 0 0
06/12/2012
4
 5,830 4 4 3.80 0 0 0
05/12/2012
4
 12,000 3.90 4 3.90 10,000 0 0.0
04/12/2012
3.90
 0 3.90 3.90 3.90 0 0 0
03/12/2012
3.90
 5,140 3.80 3.90 3.80 5,000 0 0.0
30/11/2012
3.80
 4,050 3.70 3.80 3.60 3,770 0 0.0
29/11/2012
3.70
 3,660 3.60 3.70 3.60 3,640 0 0.0
28/11/2012
3.60
 9,500 3.70 3.70 3.60 5,000 0 0.0
27/11/2012
3.70
 1,700 3.70 3.70 3.60 0 0 0
26/11/2012
3.70
 13,310 3.60 3.70 3.50 5,000 0 0.0
23/11/2012
3.60
 5,000 3.70 3.80 3.60 2,000 0 0.0
22/11/2012
3.70
 16,230 3.60 3.70 3.50 0 0 0
21/11/2012
3.60
 5,080 3.70 3.70 3.60 0 0 0
20/11/2012
3.70
 11,920 3.80 3.80 3.70 0 0 0
19/11/2012
3.80
 4,010 3.80 3.80 3.70 2,000 0 0.0
16/11/2012
3.80
 2,020 3.80 3.80 3.70 0 0 0
15/11/2012
3.80
 8,300 3.90 3.90 3.80 0 0 0
14/11/2012
3.90
 3,070 3.90 3.90 3.80 0 0 0
13/11/2012
3.90
 3,020 4 4 3.80 0 0 0
12/11/2012
4
 3,510 3.90 4 3.90 0 0 0
09/11/2012
3.90
 2,510 3.90 3.90 3.80 0 0 0
08/11/2012
3.90
 20 3.90 3.90 3.90 0 0 0
07/11/2012
3.90
 1,300 3.90 3.90 3.80 0 0 0
06/11/2012
3.90
 3,020 3.90 3.90 3.80 0 0 0
05/11/2012
3.90
 1,510 3.90 3.90 3.80 0 0 0
02/11/2012
3.90
 510 4.10 4.10 3.90 0 0 0
01/11/2012
4.10
 2,510 4 4.10 3.80 0 0 0
31/10/2012
4
 1,280 4 4 4 0 0 0
30/10/2012
4
 200 4.10 4.10 4 0 0 0
29/10/2012
4.10
 3,560 4.10 4.10 4 0 0 0
26/10/2012
4.10
 930 4 4.10 4 0 0 0
25/10/2012
4
 2,810 4 4 3.90 1,000 0 0.0
24/10/2012
4
 2,120 4.10 4.10 4 0 0 0
23/10/2012
4.10
 17,300 4.30 4.30 4.10 0 6,320 -0.0
22/10/2012
4.30
 600 4.50 4.50 4.30 0 600 -0.0
19/10/2012
4.50
 5,300 4.70 4.70 4.50 0 4,270 -0.0
18/10/2012
4.70
 14,520 4.60 4.70 4.50 10,340 480 0.0
17/10/2012
4.60
 27,590 4.40 4.60 4.40 10,000 10 0.0
16/10/2012
4.40
 15,150 4.40 4.60 4.30 4,170 0 0.0
15/10/2012
4.40
 12,900 4.60 4.60 4.40 7,800 0 0.0
12/10/2012
4.60
 11,640 4.50 4.60 4.40 10,200 0 0.0
11/10/2012
4.50
 8,110 4.50 4.60 4.50 4,810 0 0.0
10/10/2012
4.50
 30 4.50 4.50 4.50 0 0 0
09/10/2012
4.50
 10,560 4.30 4.50 4.20 8,900 0 0.0
08/10/2012
4.30
 4,220 4.30 4.30 4.30 3,000 0 0.0
05/10/2012
4.30
 60 4.30 4.30 4.30 0 0 0
04/10/2012
4.30
 5,040 4.10 4.30 4.10 3,000 0 0.0
03/10/2012
4.10
 30 4 4.20 4 0 0 0
02/10/2012
4
 24,000 4 4 4 19,000 0 0.1
01/10/2012
4
 3,020 4 4 4 3,000 0 0.0
28/09/2012
4
 8,480 4 4 4 8,470 0 0.0
27/09/2012
4
 16,010 3.90 4 3.90 8,000 0 0.0
26/09/2012
3.90
 24,540 3.80 3.90 3.70 9,440 0 0.0
25/09/2012
3.80
 21,150 3.80 3.80 3.70 0 0 0
24/09/2012
3.80
 8,440 4 4 3.80 0 0 0
21/09/2012
4
 46,720 3.90 4 3.80 0 0 0
20/09/2012
3.90
 9,500 4.10 4.10 3.90 0 0 0
19/09/2012
4.10
 7,620 4.30 4.30 4.10 0 0 0
18/09/2012
4.30
 22,450 4.40 4.40 4.20 5,000 0 0.0
17/09/2012
4.40
 13,110 4.30 4.50 4.40 13,000 0 0.1
14/09/2012
4.30
 9,060 4.20 4.30 4.30 0 0 0
13/09/2012
4.20
 25,960 4.30 4.30 4.10 0 0 0
12/09/2012
4.30
 20,110 4.40 4.40 4.20 4,000 0 0.0
11/09/2012
4.40
 9,570 4.60 4.60 4.40 0 0 0
10/09/2012
4.60
 2,000 4.80 4.80 4.60 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |