CTCP Xây lắp Đường ống Bể chứa Dầu khí (pxt)

2.80
-0.10
(-3.45%)
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
(2024-08-19) 		-0.30 -9.68% 500,700 0 0
2.80
3.10
2.80
2 tháng
(2024-07-18) 		-0.80 -22.22% 1,728,200 0 0
2.80
3.60
2.80
3 tháng
(2024-06-18) 		-1 -26.32% 3,410,800 21,900 0.1
2.80
3.90
2.80
6 tháng
(2024-03-20) 		-1.50 -34.88% 9,717,900 -51,500 -0.3
2.80
4.70
2.80
12 tháng
(2023-09-22) 		-1.80 -39.13% 18,244,400 22,600 -0.0
2.80
4.70
2.80
24 tháng
(2022-09-27) 		-2 -41.67% 53,145,478 68,400 0.1
2.30
5.90
2.80
36 tháng
(2021-10-04) 		-1.90 -40.43% 137,379,281 390,159 2.1
2.30
12
2.80
60 tháng
(2019-10-14) 		1.59 131.40% 217,241,616 195,399 1.7
1
12
2.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
2.80
 22,100 2.90 2.90 2.80 0 0 0
13/09/2024
2.90
 9,700 2.90 2.90 2.80 0 0 0
12/09/2024
2.90
 20,900 2.90 2.90 2.90 0 0 0
11/09/2024
2.90
 3,400 2.90 3 2.90 0 0 0
10/09/2024
2.90
 8,200 2.90 2.90 2.90 0 0 0
09/09/2024
3
 23,000 2.90 3 2.90 0 0 0
06/09/2024
2.90
 53,900 2.90 3 2.90 0 0 0
05/09/2024
3
 42,000 3 3 2.90 0 0 0
04/09/2024
3
 13,600 2.90 3 2.90 0 0 0
30/08/2024
3
 12,100 3 3 3 0 0 0
29/08/2024
3
 10,600 3 3 3 0 0 0
28/08/2024
3
 50,200 3.10 3.10 3 0 0 0
27/08/2024
3.10
 25,200 3.10 3.10 3 0 0 0
26/08/2024
3.10
 45,800 3.10 3.10 3 0 0 0
23/08/2024
3
 22,700 3 3 2.90 0 0 0
22/08/2024
3.10
 23,900 3 3.10 3 0 0 0
21/08/2024
3
 63,300 3.20 3.20 3 0 0 0
20/08/2024
3
 11,700 3.10 3.20 3 0 0 0
19/08/2024
3.10
 38,400 3.20 3.20 3.10 0 0 0
16/08/2024
3.10
 156,700 3 3.20 3 0 0 0
15/08/2024
2.90
 63,700 3.10 3.10 2.90 0 0 0
14/08/2024
3
 19,600 3.10 3.10 3 0 0 0
13/08/2024
3
 37,700 3.10 3.10 3 0 0 0
12/08/2024
3.10
 23,200 3 3.10 3 0 0 0
09/08/2024
3.10
 87,300 3.20 3.20 3.10 0 0 0
08/08/2024
3.20
 27,100 3.20 3.20 3.10 0 0 0
07/08/2024
3.20
 127,300 3 3.20 3 0 0 0
06/08/2024
2.90
 89,000 3 3 2.80 0 0 0
05/08/2024
2.90
 140,900 3.30 3.30 2.90 0 0 0
02/08/2024
3.30
 32,100 3.40 3.40 3.30 0 0 0
01/08/2024
3.30
 49,400 3.30 3.40 3.20 0 0 0
31/07/2024
3.40
 72,500 3.40 3.50 3.30 0 0 0
30/07/2024
3.40
 19,800 3.50 3.50 3.40 0 0 0
29/07/2024
3.50
 10,200 3.50 3.50 3.50 0 0 0
26/07/2024
3.50
 15,800 3.50 3.60 3.40 0 0 0
25/07/2024
3.50
 42,100 3.40 3.50 3.30 0 0 0
24/07/2024
3.50
 19,300 3.50 3.60 3.40 0 0 0
23/07/2024
3.60
 31,200 3.50 3.60 3.40 0 0 0
22/07/2024
3.50
 54,500 3.60 3.60 3.50 0 0 0
19/07/2024
3.60
 46,800 3.60 3.60 3.50 0 0 0
18/07/2024
3.60
 61,300 3.60 3.70 3.60 0 0 0
17/07/2024
3.60
 49,200 3.70 3.70 3.50 0 0 0
16/07/2024
3.70
 58,500 3.70 3.80 3.60 0 0 0
15/07/2024
3.70
 34,000 3.70 3.70 3.60 0 0 0
12/07/2024
3.80
 130,300 3.70 3.80 3.70 0 0 0
11/07/2024
3.70
 18,500 3.80 3.80 3.60 0 0 0
10/07/2024
3.60
 55,000 3.80 3.80 3.60 0 0 0
09/07/2024
3.70
 118,700 3.70 3.70 3.60 0 0 0
08/07/2024
3.70
 58,900 3.80 3.80 3.60 0 0 0
05/07/2024
3.70
 29,900 3.80 3.80 3.70 0 0 0
04/07/2024
3.80
 98,300 3.70 3.80 3.70 0 0 0
03/07/2024
3.70
 36,800 3.80 3.80 3.70 0 0 0
02/07/2024
3.60
 78,100 3.80 3.80 3.60 0 0 0
01/07/2024
3.80
 12,900 3.70 3.80 3.60 0 0 0
28/06/2024
3.70
 62,800 3.70 3.80 3.60 0 0 0
27/06/2024
3.70
 28,600 3.80 3.80 3.70 100 0 0.0
26/06/2024
3.70
 53,200 3.80 3.80 3.70 0 0 0
25/06/2024
3.80
 57,500 3.80 3.90 3.70 0 0 0
24/06/2024
3.80
 103,300 3.90 3.90 3.70 0 0 0
21/06/2024
3.90
 114,600 3.80 3.90 3.70 0 0 0
20/06/2024
3.80
 153,200 3.70 3.80 3.70 0 0 0
19/06/2024
3.80
 112,900 3.90 3.90 3.70 0 0 0
18/06/2024
3.80
 217,400 3.80 4 3.80 21,800 0 0.1
17/06/2024
3.80
 211,200 4.10 4.10 3.70 0 0 0
14/06/2024
4.10
 143,700 4.20 4.20 3.90 0 0 0
13/06/2024
4.20
 377,700 4.10 4.40 4 0 86,200 -0.4
12/06/2024
4
 132,700 4 4 3.90 1,400 0 0.0
11/06/2024
4
 41,000 4 4 3.90 12,900 0 0.1
10/06/2024
4
 91,500 4.10 4.10 3.90 0 1,100 -0.0
07/06/2024
4.10
 79,200 4 4.10 3.90 0 0 0
06/06/2024
4
 65,600 4.10 4.10 3.90 28,000 0 0.1
05/06/2024
4.10
 82,400 4.10 4.10 3.90 8,700 0 0.0
04/06/2024
4.10
 236,000 3.90 4.10 3.80 20,600 0 0.1
03/06/2024
3.90
 61,700 3.90 4 3.80 0 0 0
31/05/2024
3.90
 111,800 4 4 3.80 0 0 0
30/05/2024
3.90
 137,400 3.90 4 3.80 0 0 0
29/05/2024
4
 86,200 4.10 4.10 3.90 0 0 0
28/05/2024
4.10
 167,700 4 4.20 3.90 31,200 100 0.1
27/05/2024
4.10
 78,500 4.20 4.20 3.90 0 0 0
24/05/2024
4.20
 143,600 4.40 4.40 4 0 0 0
23/05/2024
4.30
 242,300 4 4.30 4 0 7,700 -0.0
22/05/2024
4
 41,500 4 4 3.90 3,900 0 0.0
21/05/2024
4
 65,500 3.90 4 3.90 7,700 0 0.0
20/05/2024
4
 21,500 4.10 4.10 3.90 0 0 0
17/05/2024
3.90
 32,700 4.10 4.10 3.90 0 0 0
16/05/2024
4.10
 74,200 4 4.20 3.90 0 0 0
15/05/2024
4.10
 78,700 3.90 4.10 3.90 0 0 0
14/05/2024
4
 29,000 4.10 4.10 3.90 0 0 0
13/05/2024
4
 56,500 4.20 4.20 4 0 0 0
10/05/2024
4.10
 112,100 4.20 4.30 3.90 0 0 0
09/05/2024
4.10
 44,400 4 4.70 4 0 0 0
08/05/2024
4.20
 266,800 3.90 4.20 3.70 0 2,500 -0.0
07/05/2024
3.90
 120,400 3.60 3.90 3.50 0 0 0
06/05/2024
3.60
 20,700 3.60 3.60 3.50 0 0 0
03/05/2024
3.60
 41,000 3.50 3.60 3.50 0 0 0
02/05/2024
3.60
 66,100 3.60 3.60 3.50 0 0 0
26/04/2024
3.60
 55,700 3.60 3.60 3.40 0 0 0
25/04/2024
3.60
 18,200 3.70 3.70 3.50 0 0 0
24/04/2024
3.70
 157,400 3.60 3.70 3.50 0 0 0
23/04/2024
3.60
 85,600 3.70 3.80 3.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |