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
(2024-10-09) 		0 0% 1,257,200 0 0
2.60
3
2.90
2 tháng
(2024-09-09) 		-0.10 -3.33% 2,003,300 0 0
2.60
3
2.90
3 tháng
(2024-08-12) 		-0.20 -6.45% 2,717,600 0 0
2.60
3.10
2.90
6 tháng
(2024-05-13) 		-1.10 -27.50% 8,216,600 41,200 0.1
2.60
4.30
2.90
12 tháng
(2023-11-14) 		-1 -25.64% 17,271,000 -45,700 -0.3
2.60
4.70
2.90
24 tháng
(2022-11-21) 		0.10 3.57% 52,155,466 20,200 -0.1
2.60
5.90
2.90
36 tháng
(2021-11-24) 		-3.60 -55.38% 117,555,719 386,159 2.0
2.30
12
2.90
60 tháng
(2019-12-05) 		1.40 93.33% 218,535,876 211,409 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)
07/11/2022
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
16/09/2022
5
 108,281 5.20 5.20 5 0 0 0
15/09/2022
5.20
 70,410 5.10 5.30 5.10 0 0 0
14/09/2022
5.10
 88,909 5.20 5.20 5 0 0 0
13/09/2022
5.20
 42,230 5.30 5.40 5.10 0 0 0
12/09/2022
5.30
 233,900 5.10 5.50 5.10 0 0 0
09/09/2022
5.10
 68,910 5 5.20 4.90 0 0 0
08/09/2022
5
 182,700 5.30 5.30 4.90 0 0 0
07/09/2022
5.30
 286,302 5.40 5.40 5 0 0 0
06/09/2022
5.40
 179,730 5.30 5.80 5.30 0 0 0
05/09/2022
5.30
 327,752 5.60 5.70 5.30 0 0 0
31/08/2022
5.60
 95,600 5.60 5.70 5.50 200 0 0.0
30/08/2022
5.60
 191,100 5.60 6.20 5.50 0 0 0
29/08/2022
5.60
 348,410 5.40 5.80 5.20 0 0 0
26/08/2022
5.40
 560,600 6 6 5.30 0 0 0
25/08/2022
6
 126,400 5.90 6.20 5.80 0 0 0
24/08/2022
5.90
 438,814 5.60 6.30 5.60 0 0 0
23/08/2022
5.60
 782,672 4.90 5.60 4.80 0 0 0
22/08/2022
4.90
 68,400 4.80 5 4.80 0 0 0
19/08/2022
4.80
 126,001 4.90 5.10 4.80 0 0 0
18/08/2022
4.90
 101,772 4.80 5.10 4.40 0 0 0
17/08/2022
4.80
 123,100 5.10 5.10 4.80 0 0 0
16/08/2022
5.10
 138,800 5.30 5.40 5 0 0 0
15/08/2022
5.30
 166,700 5.20 5.50 5.20 20,000 5,000 0.1
12/08/2022
5.20
 260,100 4.90 5.40 4.80 0 0 0
11/08/2022
4.90
 300,600 5.10 5.30 4.90 0 0 0
10/08/2022
5.10
 159,188 5.40 5.60 5.10 0 1,000 -0.0
09/08/2022
5.40
 278,200 5.10 5.50 5.10 20,000 0 0.1
08/08/2022
5.10
 212,400 5.30 5.30 4.80 11,300 0 0.1
05/08/2022
5.30
 368,401 4.80 5.40 4.80 500 0 0.0
04/08/2022
4.80
 271,830 4.40 4.80 4.30 500 0 0.0
03/08/2022
4.40
 368,400 4 4.40 3.90 0 200 -0.0
02/08/2022
4
 90,200 3.90 4 3.80 0 0 0
01/08/2022
3.90
 48,953 3.90 3.90 3.70 0 0 0
29/07/2022
3.90
 29,900 3.90 3.90 3.80 0 0 0
28/07/2022
3.90
 64,600 3.80 4 3.80 0 0 0
27/07/2022
3.80
 11,500 3.90 3.90 3.70 0 0 0
26/07/2022
3.90
 52,200 3.80 3.90 3.80 0 0 0
25/07/2022
3.80
 20,100 4 4 3.80 0 0 0
22/07/2022
4
 59,600 3.90 4 3.80 0 0 0
21/07/2022
3.90
 39,300 4 4 3.90 200 0 0.0
20/07/2022
4
 82,800 3.90 4 3.80 0 0 0
19/07/2022
3.90
 26,300 3.80 3.90 3.70 0 0 0
18/07/2022
3.80
 49,300 3.80 4 3.80 0 0 0
15/07/2022
3.80
 79,100 3.80 3.90 3.80 0 0 0
14/07/2022
3.80
 43,900 3.90 3.90 3.70 0 0 0
13/07/2022
3.90
 36,600 3.90 4 3.80 0 0 0
12/07/2022
3.90
 56,500 3.90 4 3.70 0 0 0
11/07/2022
3.90
 22,500 3.90 3.90 3.70 0 0 0
08/07/2022
3.90
 47,400 3.90 4.10 3.80 10,000 0 0.0
07/07/2022
3.90
 48,800 3.70 4 3.70 0 0 0
06/07/2022
3.70
 67,400 4 4 3.60 0 0 0
05/07/2022
4
 32,900 4 4 3.70 0 0 0
04/07/2022
4
 34,300 3.90 4.10 3.80 10,000 0 0.0
01/07/2022
3.90
 158,800 3.90 4 3.60 0 0 0
30/06/2022
3.90
 41,200 4.10 4.20 3.80 0 0 0
29/06/2022
4.10
 70,400 4.20 4.30 4.10 0 0 0
28/06/2022
4.20
 72,400 4 4.20 4 0 0 0
27/06/2022
4
 64,100 4 4.10 3.90 0 0 0
24/06/2022
4
 36,600 4.20 4.20 3.90 0 0 0
23/06/2022
4.20
 40,900 4 4.20 3.90 0 0 0
22/06/2022
4
 139,800 3.50 4 3.60 0 0 0
21/06/2022
3.50
 121,600 3.70 3.80 3.30 0 0 0
20/06/2022
3.70
 129,943 4.40 4.70 3.70 0 0 0
17/06/2022
4.40
 42,800 4.60 4.60 4.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |