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

4
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
(2024-04-22) 		0.20 5.41% 1,335,700 -2,500 -0.0
3.60
4.20
4
2 tháng
(2024-03-21) 		-0.30 -7.14% 3,512,500 -62,700 -0.3
3.60
4.70
4
3 tháng
(2024-02-20) 		0 0% 5,796,100 -147,500 -0.6
3.60
4.70
4
6 tháng
(2023-11-22) 		0.10 2.63% 8,949,100 -86,900 -0.4
3.30
4.70
4
12 tháng
(2023-05-26) 		-0.30 -7.14% 34,044,416 -42,800 -0.2
3.30
5.90
4
24 tháng
(2022-05-31) 		-1.80 -31.58% 58,225,504 143,100 0.5
2.30
6
4
36 tháng
(2021-06-07) 		1.70 77.27% 163,796,056 305,059 1.9
2.10
12
4
60 tháng
(2019-06-17) 		2.51 180.58% 211,739,646 191,449 1.6
1
12
4
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
3.90
-0.20
 32,700 4.10 4.10 3.90 0 0 0
#2 16/05/2024
4.10
0
 74,200 4 4.20 3.90 0 0 0
#3 15/05/2024
4.10
0.10
 78,700 3.90 4.10 3.90 0 0 0
#4 14/05/2024
4
0
 29,000 4.10 4.10 3.90 0 0 0
#5 13/05/2024
4
-0.10
 56,500 4.20 4.20 4 0 0 0
#6 10/05/2024
4.10
0
 112,100 4.20 4.30 3.90 0 0 0
#7 09/05/2024
4.10
-0.10
 44,400 4 4.70 4 0 0 0
#8 08/05/2024
4.20
0.30
 266,800 3.90 4.20 3.70 0 2,500 -0.0
#9 07/05/2024
3.90
0.30
 120,400 3.60 3.90 3.50 0 0 0
#10 06/05/2024
3.60
0
 20,700 3.60 3.60 3.50 0 0 0
#11 03/05/2024
3.60
0
 41,000 3.50 3.60 3.50 0 0 0
#12 02/05/2024
3.60
0
 66,100 3.60 3.60 3.50 0 0 0
#13 26/04/2024
3.60
0
 55,700 3.60 3.60 3.40 0 0 0
#14 25/04/2024
3.60
-0.10
 18,200 3.70 3.70 3.50 0 0 0
#15 24/04/2024
3.70
0.10
 157,400 3.60 3.70 3.50 0 0 0
#16 23/04/2024
3.60
-0.10
 85,600 3.70 3.80 3.60 0 0 0
#17 22/04/2024
3.70
0
 76,200 3.70 3.90 3.70 0 0 0
#18 19/04/2024
3.70
-0.10
 82,400 3.60 3.80 3.60 0 0 0
#19 17/04/2024
3.80
-0.10
 40,000 3.90 4 3.60 0 0 0
#20 16/04/2024
3.90
0.10
 79,400 3.80 3.90 3.70 2,500 0 0.0
#21 15/04/2024
3.80
-0.30
 134,900 4.10 4.10 3.60 0 0 0
#22 12/04/2024
4.10
-0.20
 56,300 4.20 4.30 4 0 0 0
#23 11/04/2024
4.30
0.20
 67,000 4.10 4.30 4.10 0 0 0
#24 10/04/2024
4.10
-0.30
 151,700 4.40 4.40 4 0 0 0
#25 09/04/2024
4.40
-0.20
 127,600 4.50 4.50 4.20 0 0 0
#26 08/04/2024
4.60
0
 76,400 4.60 4.70 4.50 0 0 0
#27 05/04/2024
4.60
0
 216,100 4.60 4.90 4.40 0 0 0
#28 04/04/2024
4.60
-0.10
 122,800 4.70 4.80 4.50 0 0 0
#29 03/04/2024
4.70
0.10
 257,000 4.60 5 4.60 0 17,300 -0.1
#30 02/04/2024
4.60
0.10
 153,500 4.50 4.70 4.30 0 6,100 -0.0
#31 01/04/2024
4.50
0.30
 182,300 4.20 4.50 4.20 0 39,300 -0.2
#32 29/03/2024
4.20
0
 27,300 4.20 4.20 4 0 0 0
#33 28/03/2024
4.20
0.10
 93,800 4 4.30 4 0 0 0
#34 27/03/2024
4.10
0
 33,300 4.20 4.20 4 0 0 0
#35 26/03/2024
4.10
0
 48,100 4.10 4.10 3.90 0 0 0
#36 25/03/2024
4.10
0
 68,500 4.10 4.20 3.90 0 0 0
#37 22/03/2024
4.10
-0.10
 85,500 4.20 4.20 3.90 0 0 0
#38 21/03/2024
4.20
-0.10
 72,900 4.30 4.50 4 0 0 0
#39 20/03/2024
4.30
0.10
 175,900 4.20 4.60 4.20 0 30,000 -0.1
#40 19/03/2024
4.20
0.20
 298,200 4 4.30 3.90 0 29,000 -0.1
#41 18/03/2024
4
0.10
 142,900 3.90 4 3.70 0 0 0
#42 15/03/2024
3.90
0.10
 32,600 3.80 4 3.80 0 0 0
#43 14/03/2024
3.80
0.10
 252,200 3.70 4.10 3.70 0 25,800 -0.1
#44 13/03/2024
3.70
0.10
 82,400 3.60 3.70 3.50 0 0 0
#45 12/03/2024
3.60
0
 49,300 3.60 3.70 3.60 0 0 0
#46 11/03/2024
3.60
-0.10
 69,900 3.70 3.80 3.60 0 0 0
#47 08/03/2024
3.70
-0.20
 71,100 3.90 3.90 3.70 0 0 0
#48 07/03/2024
3.90
0.10
 72,700 3.80 3.90 3.70 0 0 0
#49 06/03/2024
3.80
-0.10
 76,300 3.90 3.90 3.70 0 0 0
#50 05/03/2024
3.90
0
 84,000 3.90 3.90 3.80 0 0 0
#51 04/03/2024
3.90
0
 35,300 3.90 3.90 3.80 0 0 0
#52 01/03/2024
3.90
-0.10
 42,600 4 4.10 3.90 0 0 0
#53 29/02/2024
4
-0.10
 68,600 4.10 4.10 3.90 0 0 0
#54 28/02/2024
4.10
0.20
 155,400 3.90 4.10 3.90 0 300 -0.0
#55 27/02/2024
3.90
0
 97,500 3.90 4 3.80 0 0 0
#56 26/02/2024
3.90
0
 49,800 3.90 4 3.80 0 0 0
#57 23/02/2024
3.90
-0.10
 122,000 4 4.10 3.80 0 300 -0.0
#58 22/02/2024
4
0.10
 117,900 3.90 4.10 3.90 0 0 0
#59 21/02/2024
3.90
0
 123,600 3.90 4 3.90 300 0 0.0
#60 20/02/2024
3.90
0
 63,400 3.90 4 3.80 300 0 0.0
#61 19/02/2024
3.90
0.20
 233,000 3.70 4 3.70 0 0 0
#62 16/02/2024
3.70
0.10
 27,000 3.60 3.70 3.50 0 0 0
#63 15/02/2024
3.60
0
 10,600 3.60 3.70 3.50 0 0 0
#64 07/02/2024
3.60
0
 25,900 3.60 3.60 3.40 0 0 0
#65 06/02/2024
3.60
0
 42,000 3.60 3.60 3.40 0 0 0
#66 05/02/2024
3.60
0
 6,100 3.60 3.60 3.40 0 0 0
#67 02/02/2024
3.60
0
 32,400 3.60 3.60 3.40 0 0 0
#68 01/02/2024
3.60
0.20
 80,700 3.40 3.60 3.30 0 0 0
#69 31/01/2024
3.40
0
 38,500 3.40 3.40 3.30 0 0 0
#70 30/01/2024
3.40
0.10
 11,000 3.30 3.50 3.30 0 0 0
#71 29/01/2024
3.30
-0.10
 56,800 3.40 3.40 3.30 0 0 0
#72 26/01/2024
3.40
0
 124,500 3.40 3.40 3.10 0 0 0
#73 25/01/2024
3.40
0.10
 40,100 3.30 3.40 3.30 0 0 0
#74 24/01/2024
3.30
0
 27,700 3.30 3.40 3.30 0 0 0
#75 23/01/2024
3.30
-0.10
 19,100 3.40 3.40 3.20 0 0 0
#76 22/01/2024
3.40
0.10
 111,800 3.30 3.40 3.20 0 0 0
#77 19/01/2024
3.30
-0.10
 88,400 3.40 3.50 3.30 0 0 0
#78 18/01/2024
3.40
0
 12,100 3.40 3.50 3.40 0 0 0
#79 17/01/2024
3.40
-0.10
 96,000 3.50 3.50 3.30 0 0 0
#80 16/01/2024
3.50
0
 4,700 3.50 3.50 3.30 0 0 0
#81 15/01/2024
3.50
0
 21,600 3.50 3.50 3.40 0 0 0
#82 12/01/2024
3.50
0
 9,100 3.50 3.60 3.40 0 0 0
#83 11/01/2024
3.50
0
 21,000 3.50 3.50 3.40 0 0 0
#84 10/01/2024
3.50
-0.10
 54,400 3.60 3.60 3.50 100 0 0.0
#85 09/01/2024
3.60
0.10
 81,400 3.50 3.60 3.50 0 0 0
#86 08/01/2024
3.50
0
 29,500 3.50 3.60 3.50 25,000 0 0.1
#87 05/01/2024
3.50
0
 52,600 3.50 3.50 3.50 33,100 0 0.1
#88 04/01/2024
3.50
-0.10
 61,100 3.60 3.60 3.50 0 0 0
#89 03/01/2024
3.60
0.10
 11,500 3.50 3.60 3.50 0 0 0
#90 02/01/2024
3.50
0
 50,500 3.50 3.50 3.40 0 0 0
#91 29/12/2023
3.50
0
 53,200 3.50 3.50 3.50 0 0 0
#92 28/12/2023
3.50
0
 39,800 3.50 3.60 3.40 100 0 0.0
#93 27/12/2023
3.50
-0.10
 24,500 3.60 3.60 3.50 0 0 0
#94 26/12/2023
3.60
0
 31,100 3.60 3.60 3.50 300 0 0.0
#95 25/12/2023
3.60
0.10
 20,300 3.50 3.60 3.50 0 0 0
#96 22/12/2023
3.50
-0.10
 22,500 3.60 3.60 3.50 0 0 0
#97 21/12/2023
3.60
0
 23,900 3.60 3.60 3.50 0 0 0
#98 20/12/2023
3.60
0
 38,600 3.60 3.60 3.40 0 0 0
#99 19/12/2023
3.60
0
 30,000 3.60 3.60 3.50 0 0 0
#100 18/12/2023
3.60
0
 18,200 3.60 3.70 3.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |