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)
13/02/2023
2.90
 14,840 3 3 2.90 0 0 0
10/02/2023
3
 32,100 3.10 3.10 3 0 0 0
09/02/2023
3.10
 20,700 3 3.10 3 0 0 0
08/02/2023
3
 30,500 3.10 3.10 3 0 0 0
07/02/2023
3.10
 30,600 3.10 3.20 3 0 0 0
06/02/2023
3.10
 43,000 3.20 3.20 3 0 0 0
03/02/2023
3.20
 17,300 3.10 3.20 3.10 0 0 0
02/02/2023
3.10
 62,800 3.10 3.30 3.10 0 0 0
01/02/2023
3.10
 101,500 3.40 3.40 2.90 0 0 0
31/01/2023
3.40
 30,030 3.40 3.40 3.30 0 0 0
30/01/2023
3.40
 121,320 3.10 3.40 3.10 0 0 0
27/01/2023
3.10
 135,400 3.10 3.20 3.10 0 0 0
19/01/2023
3.10
 125,700 3.10 3.20 2.90 0 0 0
18/01/2023
3.10
 10,500 3 3.10 3 0 0 0
17/01/2023
3
 138,900 3.10 3.10 3 0 0 0
16/01/2023
3.10
 20,000 3.20 3.20 3 0 0 0
13/01/2023
3.20
 44,900 3.20 3.20 3.10 0 0 0
12/01/2023
3.20
 44,400 3.10 3.20 3 0 0 0
11/01/2023
3.10
 25,900 3 3.10 3 0 0 0
10/01/2023
3
 16,800 3.10 3.10 3 0 0 0
09/01/2023
3.10
 33,400 3.10 3.10 3 0 0 0
06/01/2023
3.10
 41,100 3.20 3.20 3.10 0 0 0
05/01/2023
3.20
 9,500 3.30 3.30 3.10 0 0 0
04/01/2023
3.30
 96,700 3.20 3.30 3.20 0 0 0
03/01/2023
3.20
 38,500 3 3.30 3 0 0 0
30/12/2022
3
 22,414 3.10 3.10 2.90 0 0 0
29/12/2022
3.10
 28,700 3.20 3.20 3 0 0 0
28/12/2022
3.20
 37,340 3.20 3.20 3 0 0 0
27/12/2022
3.20
 19,800 3.20 3.20 2.90 0 0 0
26/12/2022
3.20
 16,800 3.10 3.20 3 0 0 0
23/12/2022
3.10
 15,200 3.10 3.30 3.10 0 0 0
22/12/2022
3.10
 26,762 3 3.40 3.10 0 0 0
21/12/2022
3
 79,566 3.30 3.30 2.90 0 0 0
20/12/2022
3.30
 40,052 3.60 3.60 3.20 0 0 0
19/12/2022
3.60
 20,100 3.50 3.60 3.50 0 0 0
16/12/2022
3.50
 47,700 3.50 3.60 3.40 24,800 0 0.1
15/12/2022
3.50
 97,100 3.50 3.60 3.40 0 0 0
14/12/2022
3.50
 35,300 3.40 3.70 3.40 0 0 0
13/12/2022
3.40
 30,100 3.40 3.50 3.30 0 0 0
12/12/2022
3.40
 10,601 3.40 3.60 3.40 0 0 0
09/12/2022
3.40
 38,609 3.50 3.50 3.30 0 0 0
08/12/2022
3.50
 97,110 3.40 3.70 3.10 0 0 0
07/12/2022
3.40
 33,816 3.50 3.60 3.30 0 0 0
06/12/2022
3.50
 299,566 3.90 3.90 3.40 18,600 0 0.1
05/12/2022
3.90
 133,020 3.80 4.20 3.70 0 0 0
02/12/2022
3.80
 214,500 3.60 3.80 3.50 0 5,500 -0.0
01/12/2022
3.60
 242,100 3.40 3.70 3.50 0 0 0
30/11/2022
3.40
 75,734 3.50 3.60 3.30 0 0 0
29/11/2022
3.50
 103,805 3.30 3.60 3.20 0 0 0
28/11/2022
3.30
 49,721 3 3.30 3.10 0 0 0
25/11/2022
3
 60,000 2.80 3 2.80 0 0 0
24/11/2022
2.80
 104,300 3.10 3.10 2.70 0 0 0
23/11/2022
3.10
 36,700 3 3.30 2.60 0 0 0
22/11/2022
3
 68,020 2.80 3.10 2.80 0 0 0
21/11/2022
2.80
 36,201 2.70 2.80 2.60 0 0 0
18/11/2022
2.70
 19,838 2.50 2.70 2.50 0 0 0
17/11/2022
2.50
 58,810 2.40 2.50 2.50 0 0 0
16/11/2022
2.40
 67,260 2.30 2.50 1.90 0 0 0
15/11/2022
2.30
 99,430 2.50 2.50 2.20 0 0 0
14/11/2022
2.50
 113,500 2.80 2.80 2.50 50,000 0 0.1
11/11/2022
2.80
 49,300 2.90 2.90 2.80 0 0 0
10/11/2022
2.90
 126,600 3.20 3.20 2.90 10,000 0 0.0
09/11/2022
3.20
 53,700 3.30 3.40 3.20 2,500 0 0.0
08/11/2022
3.30
 64,500 3.40 3.40 3.10 0 0 0
07/11/2022
3.40
 23,950 3.50 3.60 3.30 0 0 0
04/11/2022
3.50
 96,800 3.70 3.70 3.30 0 0 0
03/11/2022
3.70
 8,700 3.70 3.70 3.60 0 0 0
02/11/2022
3.70
 91,600 3.60 3.80 3.60 0 0 0
01/11/2022
3.60
 75,000 3.70 3.70 3.60 0 0 0
31/10/2022
3.70
 42,100 3.80 3.80 3.60 0 0 0
28/10/2022
3.80
 87,200 3.70 3.80 3.60 0 0 0
27/10/2022
3.70
 69,703 3.50 3.70 3.50 0 0 0
26/10/2022
3.50
 30,000 3.60 3.70 3.50 0 0 0
25/10/2022
3.60
 86,520 3.70 3.80 3.50 0 0 0
24/10/2022
3.70
 107,700 3.70 3.80 3.40 0 0 0
21/10/2022
3.70
 118,400 3.90 4 3.60 0 0 0
20/10/2022
3.90
 72,030 4 4.10 3.80 0 0 0
19/10/2022
4
 58,400 4 4.10 3.90 0 0 0
18/10/2022
4
 152,500 3.80 4.10 3.90 0 0 0
17/10/2022
3.80
 65,000 3.90 3.90 3.70 0 0 0
14/10/2022
3.90
 88,420 3.80 4 3.80 0 0 0
13/10/2022
3.80
 90,050 4 4 3.70 0 0 0
12/10/2022
4
 25,300 3.70 4 3.70 0 0 0
11/10/2022
3.70
 59,700 4 4.20 3.70 0 0 0
10/10/2022
4
 45,900 3.90 4 3.90 0 15,000 -0.1
07/10/2022
3.90
 138,400 4.30 4.30 3.70 0 0 0
06/10/2022
4.30
 37,100 4.40 4.40 4.20 0 0 0
05/10/2022
4.40
 67,300 4.20 4.40 3.90 7,000 0 0.0
04/10/2022
4.20
 42,400 4.10 4.50 4.10 0 6,300 -0.0
03/10/2022
4.10
 83,610 4.50 4.50 3.90 0 0 0
30/09/2022
4.50
 259,460 4.70 4.70 4 0 0 0
29/09/2022
4.70
 50,121 4.70 4.80 4.60 0 0 0
28/09/2022
4.70
 38,010 4.80 4.80 4.60 0 0 0
27/09/2022
4.80
 41,700 4.90 5.10 4.70 0 0 0
26/09/2022
4.90
 209,900 4.90 4.90 4.50 22,400 0 0.1
23/09/2022
4.90
 65,400 5.10 5.20 4.90 0 0 0
22/09/2022
5.10
 122,891 5 5.20 5 19,500 0 0.1
21/09/2022
5
 113,410 4.70 5.30 4.60 0 0 0
20/09/2022
4.70
 175,700 4.70 4.90 4.50 0 0 0
19/09/2022
4.70
 125,800 5 5 4.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |