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)
07/09/2012
4.80
 2,500 4.60 4.80 4.40 2,300 0 0.0
06/09/2012
4.60
 29,570 4.80 4.80 4.60 0 0 0
05/09/2012
4.80
 13,410 4.90 4.90 4.80 0 0 0
04/09/2012
4.90
 18,110 4.90 5 4.80 0 0 0
31/08/2012
4.90
 25,650 5.10 5.10 4.90 0 0 0
30/08/2012
5.10
 28,650 5.20 5.20 5 0 0 0
29/08/2012
5.20
 6,650 5 5.20 5 0 0 0
28/08/2012
5
 2,330 5.20 5.40 5 0 0 0
27/08/2012
5.20
 20 5.10 5.30 5.20 0 0 0
24/08/2012
5.10
 44,510 4.90 5.10 4.70 0 0 0
23/08/2012
4.90
 21,270 5.10 5.10 4.90 0 0 0
22/08/2012
5.10
 28,480 5.30 5.30 5.10 0 0 0
21/08/2012
5.30
 13,450 5.50 5.50 5.30 0 0 0
20/08/2012
5.50
 6,900 5.50 5.50 5.50 0 0 0
17/08/2012
5.50
 18,620 5.50 5.60 5.50 0 0 0
16/08/2012
5.50
 13,520 5.60 5.60 5.50 0 0 0
15/08/2012
5.60
 21,900 5.60 5.60 5.50 0 0 0
14/08/2012
5.60
 140 5.40 5.60 5.30 0 0 0
13/08/2012
5.40
 10,800 5.60 5.60 5.40 0 0 0
10/08/2012
5.60
 3,510 5.60 5.60 5.60 0 0 0
09/08/2012
5.60
 3,230 5.50 5.60 5.50 0 0 0
08/08/2012
5.50
 3,000 5.40 5.50 5.40 0 0 0
07/08/2012
5.40
 3,600 5.60 5.60 5.40 0 0 0
06/08/2012
5.60
 7,030 5.50 5.60 5.50 0 0 0
03/08/2012
5.50
 8,710 5.30 5.50 5.30 0 0 0
02/08/2012
5.30
 3,510 5.40 5.50 5.30 0 0 0
01/08/2012
5.40
 5,360 5.30 5.50 5.30 0 0 0
31/07/2012
5.30
 12,630 5.30 5.50 5.30 0 0 0
30/07/2012
5.30
 5,560 5.40 5.60 5.30 0 4,000 -0.0
27/07/2012
5.40
 1,850 5.60 5.60 5.40 0 0 0
26/07/2012
5.60
 15,790 5.40 5.60 5.40 0 0 0
25/07/2012
5.40
 16,400 5.60 5.70 5.40 0 0 0
24/07/2012
5.60
 13,120 5.80 5.80 5.60 0 0 0
23/07/2012
5.80
 35,500 6.10 6.10 5.80 0 0 0
20/07/2012
6.10
 25,060 6.10 6.30 6.10 0 0 0
19/07/2012
6.10
 84,220 5.90 6.10 5.80 0 0 0
18/07/2012
5.90
 5,710 5.80 5.90 5.80 0 0 0
17/07/2012
5.80
 28,850 5.60 5.80 5.70 5,000 0 0.0
16/07/2012
5.60
 310 5.80 6 5.60 0 0 0
13/07/2012
5.80
 34,150 5.60 5.80 5.60 0 0 0
12/07/2012
5.60
 5,740 5.50 5.60 5.40 0 0 0
11/07/2012
5.50
 10,560 5.30 5.50 5.40 10,000 0 0.1
10/07/2012
5.30
 22,720 5.50 5.60 5.30 0 0 0
09/07/2012
5.50
 9,980 5.70 5.70 5.50 0 0 0
06/07/2012
5.70
 1,500 5.50 5.70 5.50 0 0 0
05/07/2012
5.50
 27,300 5.70 5.70 5.50 0 0 0
04/07/2012
5.70
 7,070 5.50 5.70 5.40 0 0 0
03/07/2012
5.50
 18,810 5.70 5.70 5.50 0 0 0
02/07/2012
5.70
 67,580 5.90 6 5.70 19,000 0 0.1
29/06/2012
5.90
 19,340 5.70 5.90 5.70 12,900 0 0.1
28/06/2012
5.70
 65,970 6 6 5.70 38,000 0 0.2
27/06/2012: Cổ tức tiền mặt tỉ lệ: 4%
27/06/2012
6
 25,900 5.90 6 6 23,000 0 0.1
26/06/2012
5.90
 36,580 5.99 5.99 5.71 0 0 0
25/06/2012
5.99
 23,160 6.27 6.37 5.99 0 0 0
22/06/2012
6.27
 27,470 5.99 6.27 5.81 0 0 0
21/06/2012
5.99
 17,310 6.18 6.37 5.99 0 0 0
20/06/2012
6.18
 19,420 6.27 6.27 6.09 0 0 0
19/06/2012
6.27
 46,540 6.37 6.37 6.09 0 0 0
18/06/2012
6.37
 19,030 6.46 6.56 6.27 0 0 0
15/06/2012
6.46
 66,630 6.18 6.46 6.27 57,000 0 0.4
14/06/2012
6.18
 7,950 6.37 6.37 6.18 0 0 0
13/06/2012
6.37
 15,980 6.37 6.37 6.18 0 0 0
12/06/2012
6.37
 68,400 6.37 6.56 6.27 19,000 0 0.1
11/06/2012
6.37
 21,850 6.56 6.65 6.37 0 0 0
08/06/2012
6.56
 108,060 6.56 6.74 6.46 38,000 0 0.3
07/06/2012
6.56
 116,260 6.27 6.56 6.37 0 0 0
06/06/2012
6.27
 100,400 5.99 6.27 6.09 46,850 0 0.3
05/06/2012
5.99
 19,120 5.90 6.09 5.99 0 0 0
04/06/2012
5.90
 190,740 6.18 6.18 5.90 57,000 52,870 0.0
01/06/2012
6.18
 31,160 6.37 6.37 6.09 2,370 18,500 -0.1
31/05/2012
6.37
 40,570 6.37 6.37 6.09 0 0 0
30/05/2012
6.37
 50,140 6.27 6.46 6.27 47,000 0 0.3
29/05/2012
6.27
 19,460 6.46 6.46 6.18 11,890 0 0.1
28/05/2012
6.46
 38,300 6.27 6.56 6.27 0 0 0
25/05/2012
6.27
 36,610 5.99 6.27 6.09 0 0 0
24/05/2012
5.99
 109,430 6.18 6.18 5.90 14,000 57,110 -0.3
23/05/2012
6.18
 119,960 6.46 6.56 6.18 19,000 0 0.1
22/05/2012
6.46
 147,770 6.27 6.56 6.27 48,000 0 0.3
21/05/2012
6.27
 54,170 5.99 6.27 5.99 19,000 0 0.1
18/05/2012
5.99
 191,970 6.27 6.27 5.99 37,680 0 0.2
17/05/2012
6.27
 62,600 6.27 6.56 6.27 0 0 0
16/05/2012
6.27
 404,770 6.46 6.46 6.18 54,610 247,510 -1.3
15/05/2012
6.46
 117,810 6.74 6.74 6.46 0 48,900 -0.3
14/05/2012
6.74
 87,270 7.02 7.02 6.74 0 0 0
11/05/2012
7.02
 213,920 7.30 7.40 7.02 2,920 6,050 -0.0
10/05/2012
7.30
 230,170 7.68 7.87 7.30 0 150 -0.0
09/05/2012
7.68
 141,750 7.68 7.87 7.40 20,000 4,700 0.1
08/05/2012
7.68
 253,220 7.40 7.68 7.49 35,300 30,000 0.0
07/05/2012
7.40
 328,760 7.12 7.40 7.21 0 30,000 -0.2
04/05/2012
7.12
 167,430 6.93 7.21 6.84 0 0 0
03/05/2012
6.93
 293,210 7.02 7.21 6.74 0 0 0
02/05/2012
7.02
 222,060 6.74 7.02 6.93 100 0 0.0
27/04/2012
6.74
 352,270 6.46 6.74 6.37 10 0 0
26/04/2012
6.46
 99,960 6.37 6.56 6.46 0 0 0
25/04/2012
6.37
 272,790 6.09 6.37 6.18 52,600 50 0.4
24/04/2012
6.09
 201,840 5.90 6.18 5.90 30 0 0.0
23/04/2012
5.90
 196,730 5.62 5.90 5.71 123,190 100 0.8
20/04/2012
5.62
 50,100 5.62 5.71 5.53 980 0 0.0
19/04/2012
5.62
 65,020 5.81 5.90 5.62 10,030 0 0.1
18/04/2012
5.81
 136,990 5.99 6.09 5.71 10,020 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |