Petroleum Pipeline Tank Construction JSC (PXT)

PXT
🏛️ Vietnam →
1,600.00
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 3,500.00 3,500.00 3,500.00 3,500.00 0.1M
2023-12-28 3,500.00 3,600.00 3,400.00 3,500.00 0.0M
2023-12-27 3,600.00 3,600.00 3,500.00 3,500.00 0.0M
2023-12-26 3,500.00 3,600.00 3,500.00 3,600.00 0.0M
2023-12-25 3,600.00 3,600.00 3,500.00 3,600.00 0.0M
2023-12-22 3,500.00 3,600.00 3,500.00 3,500.00 0.0M
2023-12-21 3,600.00 3,600.00 3,500.00 3,600.00 0.0M
2023-12-20 3,500.00 3,600.00 3,400.00 3,600.00 0.0M
2023-12-19 3,600.00 3,600.00 3,500.00 3,600.00 0.0M
2023-12-18 3,600.00 3,700.00 3,500.00 3,600.00 0.0M
2023-12-15 3,700.00 3,700.00 3,500.00 3,600.00 0.0M
2023-12-14 3,600.00 3,700.00 3,600.00 3,600.00 0.0M
2023-12-13 3,700.00 3,800.00 3,500.00 3,600.00 0.1M
2023-12-12 3,800.00 3,800.00 3,600.00 3,700.00 0.0M
2023-12-11 3,900.00 3,900.00 3,400.00 3,700.00 0.5M
2023-12-08 3,800.00 3,900.00 3,700.00 3,900.00 0.1M
2023-12-07 4,000.00 4,000.00 3,800.00 3,900.00 0.1M
2023-12-06 3,900.00 4,000.00 3,900.00 4,000.00 0.1M
2023-12-05 3,800.00 3,900.00 3,800.00 3,900.00 0.1M
2023-12-04 3,800.00 3,900.00 3,700.00 3,700.00 0.1M
2023-12-01 3,800.00 3,800.00 3,700.00 3,700.00 0.0M
2023-11-30 3,800.00 3,900.00 3,800.00 3,800.00 0.0M
2023-11-29 3,700.00 3,800.00 3,700.00 3,800.00 0.1M
2023-11-28 3,600.00 3,700.00 3,600.00 3,700.00 0.0M
2023-11-27 3,800.00 3,800.00 3,600.00 3,700.00 0.0M
2023-11-24 3,800.00 3,900.00 3,700.00 3,700.00 0.1M
2023-11-23 3,900.00 4,000.00 3,800.00 3,800.00 0.0M
2023-11-22 3,900.00 3,900.00 3,800.00 3,800.00 0.1M
2023-11-21 3,900.00 3,900.00 3,800.00 3,800.00 0.0M
2023-11-20 3,700.00 3,900.00 3,700.00 3,800.00 0.0M
2023-11-17 3,900.00 4,000.00 3,800.00 3,900.00 0.1M
2023-11-16 3,800.00 4,000.00 3,800.00 3,900.00 0.1M
2023-11-15 4,000.00 4,000.00 3,800.00 3,900.00 0.0M
2023-11-14 3,900.00 3,900.00 3,800.00 3,900.00 0.1M
2023-11-13 3,800.00 3,900.00 3,700.00 3,800.00 0.1M
2023-11-10 3,900.00 4,100.00 3,700.00 3,900.00 0.2M
2023-11-09 3,900.00 4,000.00 3,900.00 4,000.00 0.0M
2023-11-08 3,800.00 4,000.00 3,700.00 4,000.00 0.2M
2023-11-07 3,700.00 3,900.00 3,700.00 3,800.00 0.1M
2023-11-06 3,700.00 3,700.00 3,600.00 3,700.00 0.0M
2023-11-03 3,900.00 3,900.00 3,600.00 3,700.00 0.0M
2023-11-02 3,600.00 3,900.00 3,600.00 3,900.00 0.1M
2023-11-01 3,600.00 3,600.00 3,500.00 3,600.00 0.0M
2023-10-31 3,500.00 3,700.00 3,400.00 3,500.00 0.0M
2023-10-30 3,700.00 3,700.00 3,500.00 3,700.00 0.0M
2023-10-27 3,400.00 3,800.00 3,400.00 3,700.00 0.0M
2023-10-26 3,700.00 3,800.00 3,400.00 3,700.00 0.1M
2023-10-25 3,800.00 3,900.00 3,700.00 3,900.00 0.0M
2023-10-24 3,700.00 3,900.00 3,700.00 3,700.00 0.0M
2023-10-23 3,900.00 3,900.00 3,700.00 3,800.00 0.1M
2023-10-20 4,000.00 4,000.00 3,700.00 3,700.00 0.1M
2023-10-19 4,000.00 4,000.00 3,700.00 3,800.00 0.0M
2023-10-18 4,000.00 4,000.00 3,700.00 4,000.00 0.1M
2023-10-17 4,200.00 4,200.00 4,000.00 4,000.00 0.0M
2023-10-16 4,000.00 4,300.00 4,000.00 4,100.00 0.1M
2023-10-13 4,100.00 4,100.00 4,000.00 4,000.00 0.0M
2023-10-12 4,200.00 4,200.00 4,000.00 4,100.00 0.0M
2023-10-11 4,100.00 4,400.00 4,100.00 4,200.00 0.1M
2023-10-10 4,300.00 4,300.00 4,100.00 4,100.00 0.1M
2023-10-09 3,800.00 4,100.00 3,800.00 4,100.00 0.1M
2023-10-06 3,700.00 3,700.00 3,500.00 3,700.00 0.1M
2023-10-05 4,000.00 4,000.00 3,600.00 3,700.00 0.1M
2023-10-04 3,900.00 4,000.00 3,800.00 4,000.00 0.1M
2023-10-03 4,100.00 4,100.00 3,900.00 3,900.00 0.1M
2023-10-02 4,200.00 4,200.00 4,100.00 4,100.00 0.0M
2023-09-29 4,200.00 4,200.00 4,000.00 4,100.00 0.1M
2023-09-28 4,100.00 4,200.00 4,000.00 4,200.00 0.1M
2023-09-27 4,400.00 4,400.00 3,800.00 4,000.00 0.2M
2023-09-26 4,500.00 4,500.00 4,200.00 4,200.00 0.2M
2023-09-25 4,600.00 4,800.00 4,500.00 4,500.00 0.1M
2023-09-22 4,900.00 4,900.00 4,600.00 4,600.00 0.2M
2023-09-21 5,000.00 5,000.00 4,900.00 4,900.00 0.1M
2023-09-20 4,900.00 5,000.00 4,900.00 4,900.00 0.1M
2023-09-19 5,000.00 5,000.00 4,900.00 4,900.00 0.1M
2023-09-18 5,100.00 5,100.00 5,000.00 5,000.00 0.1M
2023-09-15 5,100.00 5,400.00 5,100.00 5,200.00 0.1M
2023-09-14 5,100.00 5,200.00 4,900.00 5,100.00 0.1M
2023-09-13 5,200.00 5,200.00 5,000.00 5,100.00 0.2M
2023-09-12 5,000.00 5,200.00 5,000.00 5,100.00 0.1M
2023-09-11 5,100.00 5,300.00 4,900.00 5,000.00 0.2M
2023-09-08 5,000.00 5,100.00 4,900.00 5,100.00 0.1M
2023-09-07 5,200.00 5,200.00 4,900.00 5,000.00 0.1M
2023-09-06 5,000.00 5,200.00 4,900.00 5,200.00 0.1M
2023-09-05 4,800.00 5,000.00 4,800.00 5,000.00 0.2M
2023-08-31 4,800.00 4,800.00 4,600.00 4,800.00 0.1M
2023-08-30 4,700.00 4,800.00 4,600.00 4,800.00 0.1M
2023-08-29 4,700.00 4,800.00 4,700.00 4,800.00 0.1M
2023-08-28 4,800.00 4,800.00 4,500.00 4,800.00 0.1M
2023-08-25 4,700.00 4,800.00 4,600.00 4,800.00 0.1M
2023-08-24 4,800.00 4,900.00 4,600.00 4,800.00 0.1M
2023-08-23 4,600.00 4,700.00 4,500.00 4,600.00 0.1M
2023-08-22 4,700.00 4,800.00 4,400.00 4,700.00 0.2M
2023-08-21 4,400.00 4,800.00 4,400.00 4,600.00 0.1M
2023-08-18 5,400.00 5,500.00 4,700.00 4,800.00 0.3M
2023-08-17 5,300.00 5,600.00 5,300.00 5,500.00 0.1M
2023-08-16 5,500.00 5,600.00 5,400.00 5,600.00 0.2M
2023-08-15 5,600.00 5,600.00 5,400.00 5,600.00 0.2M
2023-08-14 5,500.00 5,700.00 5,400.00 5,600.00 0.2M
2023-08-11 6,000.00 6,000.00 5,500.00 5,700.00 0.2M
2023-08-10 5,700.00 6,400.00 5,700.00 5,900.00 0.8M
2023-08-09 5,600.00 5,700.00 5,500.00 5,700.00 0.5M
2023-08-08 5,400.00 5,600.00 5,300.00 5,600.00 0.3M
2023-08-07 5,300.00 5,400.00 5,200.00 5,400.00 0.1M
2023-08-04 5,400.00 5,400.00 5,200.00 5,400.00 0.2M
2023-08-03 5,400.00 5,500.00 5,200.00 5,400.00 0.2M
2023-08-02 5,400.00 5,400.00 5,300.00 5,400.00 0.1M
2023-08-01 5,500.00 5,500.00 5,300.00 5,400.00 0.2M
2023-07-31 5,600.00 5,600.00 5,500.00 5,500.00 0.2M
2023-07-28 5,500.00 5,600.00 5,400.00 5,600.00 0.3M
2023-07-27 5,500.00 5,600.00 5,300.00 5,500.00 0.3M
2023-07-26 5,700.00 5,700.00 5,500.00 5,600.00 0.3M
2023-07-25 5,600.00 5,800.00 5,500.00 5,600.00 0.3M
2023-07-24 5,800.00 5,800.00 5,500.00 5,600.00 0.3M
2023-07-21 5,600.00 5,800.00 5,500.00 5,700.00 0.2M
2023-07-20 5,700.00 5,700.00 5,600.00 5,700.00 0.1M
2023-07-19 5,900.00 5,900.00 5,600.00 5,800.00 0.2M
2023-07-18 5,800.00 6,000.00 5,700.00 5,800.00 0.4M
2023-07-17 5,800.00 5,900.00 5,600.00 5,800.00 0.2M
2023-07-14 5,700.00 5,800.00 5,600.00 5,800.00 0.2M
2023-07-13 5,700.00 5,700.00 5,500.00 5,600.00 0.2M
2023-07-12 5,800.00 5,800.00 5,600.00 5,600.00 0.4M
2023-07-11 6,100.00 6,100.00 5,600.00 5,700.00 0.4M
2023-07-10 5,800.00 6,200.00 5,700.00 5,700.00 0.2M
2023-07-07 6,000.00 6,000.00 5,700.00 5,900.00 0.2M
2023-07-06 5,800.00 6,100.00 5,500.00 5,900.00 0.7M
2023-07-05 5,800.00 5,900.00 5,600.00 5,800.00 0.5M
2023-07-04 5,000.00 5,700.00 4,900.00 5,700.00 0.9M
2023-07-03 4,900.00 5,100.00 4,900.00 5,000.00 0.1M
2023-06-30 4,800.00 5,000.00 4,800.00 5,000.00 0.1M
2023-06-29 5,200.00 5,200.00 4,800.00 4,800.00 0.4M
2023-06-28 5,400.00 5,400.00 5,100.00 5,200.00 0.3M
2023-06-27 5,100.00 5,400.00 5,100.00 5,300.00 0.5M
2023-06-26 5,100.00 5,200.00 4,900.00 5,200.00 0.4M
2023-06-23 5,100.00 5,300.00 4,900.00 5,100.00 0.7M
2023-06-22 5,000.00 5,300.00 4,900.00 5,100.00 0.7M
2023-06-21 4,800.00 5,000.00 4,800.00 4,900.00 0.2M
2023-06-20 4,800.00 4,900.00 4,700.00 4,800.00 0.1M
2023-06-19 5,000.00 5,000.00 4,700.00 4,800.00 0.2M
2023-06-16 5,200.00 5,400.00 4,900.00 4,900.00 0.2M
2023-06-15 5,000.00 5,100.00 4,800.00 5,100.00 0.4M
2023-06-14 4,900.00 5,200.00 4,800.00 4,800.00 0.4M
2023-06-13 4,700.00 5,000.00 4,700.00 5,000.00 0.4M
2023-06-12 5,000.00 5,000.00 4,600.00 4,800.00 0.2M
2023-06-09 4,900.00 4,900.00 4,700.00 4,900.00 0.2M
2023-06-08 5,000.00 5,100.00 4,800.00 4,800.00 0.5M
2023-06-07 5,000.00 5,100.00 4,800.00 4,800.00 0.3M
2023-06-06 4,800.00 5,000.00 4,700.00 5,000.00 0.3M
2023-06-05 5,000.00 5,100.00 4,700.00 4,900.00 0.2M
2023-06-02 5,000.00 5,200.00 4,600.00 4,800.00 0.4M
2023-06-01 5,300.00 5,300.00 4,700.00 5,000.00 0.4M
2023-05-31 4,800.00 5,400.00 4,700.00 5,200.00 0.8M
2023-05-30 4,800.00 4,900.00 4,500.00 4,800.00 0.5M
2023-05-29 4,200.00 4,600.00 4,200.00 4,600.00 0.7M
2023-05-26 3,900.00 4,300.00 3,800.00 4,300.00 0.6M
2023-05-25 3,800.00 3,900.00 3,500.00 3,900.00 0.5M
2023-05-24 4,000.00 4,000.00 3,600.00 3,600.00 0.4M
2023-05-23 4,000.00 4,100.00 3,700.00 3,800.00 0.8M
2023-05-22 3,500.00 3,700.00 3,500.00 3,700.00 0.3M
2023-05-19 3,100.00 3,500.00 3,100.00 3,400.00 0.6M
2023-05-18 3,000.00 3,200.00 3,000.00 3,100.00 0.1M
2023-05-17 3,200.00 3,200.00 3,000.00 3,100.00 0.2M
2023-05-16 3,000.00 3,400.00 3,000.00 3,200.00 0.3M
2023-05-15 3,100.00 3,100.00 3,000.00 3,000.00 0.1M
2023-05-12 3,200.00 3,200.00 3,000.00 3,100.00 0.1M
2023-05-11 3,000.00 3,200.00 3,000.00 3,100.00 0.1M
2023-05-10 3,000.00 3,000.00 2,900.00 3,000.00 0.0M
2023-05-09 3,000.00 3,100.00 2,900.00 3,000.00 0.1M
2023-05-08 3,000.00 3,100.00 3,000.00 3,000.00 0.1M
2023-05-05 2,900.00 3,100.00 2,800.00 3,000.00 0.2M
2023-05-04 2,800.00 2,900.00 2,800.00 2,900.00 0.0M
2023-04-28 2,700.00 2,900.00 2,600.00 2,800.00 0.2M
2023-04-27 2,600.00 2,600.00 2,600.00 2,600.00 0.0M
2023-04-26 2,700.00 2,700.00 2,500.00 2,600.00 0.1M
2023-04-25 2,700.00 2,800.00 2,700.00 2,700.00 0.1M
2023-04-24 2,800.00 2,800.00 2,700.00 2,800.00 0.0M
2023-04-21 2,900.00 2,900.00 2,800.00 2,900.00 0.0M
2023-04-20 2,900.00 2,900.00 2,800.00 2,900.00 0.0M
2023-04-19 2,900.00 2,900.00 2,800.00 2,900.00 0.0M
2023-04-18 2,800.00 2,900.00 2,800.00 2,900.00 0.0M
2023-04-17 2,900.00 2,900.00 2,800.00 2,800.00 0.0M
2023-04-14 2,900.00 2,900.00 2,800.00 2,900.00 0.0M
2023-04-13 2,900.00 3,000.00 2,900.00 3,000.00 0.0M
2023-04-12 3,000.00 3,000.00 2,900.00 2,900.00 0.0M
2023-04-11 2,900.00 3,000.00 2,900.00 3,000.00 0.0M
2023-04-10 3,000.00 3,000.00 2,900.00 2,900.00 0.1M
2023-04-07 3,000.00 3,000.00 3,000.00 3,000.00 0.0M
2023-04-06 3,000.00 3,100.00 3,000.00 3,000.00 0.1M
2023-04-05 3,000.00 3,000.00 3,000.00 3,000.00 0.1M
2023-04-04 3,000.00 3,000.00 2,900.00 3,000.00 0.0M
2023-04-03 3,000.00 3,100.00 3,000.00 3,100.00 0.1M
2023-03-31 2,900.00 3,000.00 2,900.00 3,000.00 0.0M
2023-03-30 3,000.00 3,000.00 2,800.00 2,800.00 0.0M
2023-03-29 2,900.00 2,900.00 2,800.00 2,900.00 0.0M
2023-03-28 2,900.00 2,900.00 2,900.00 2,900.00 0.0M
2023-03-27 2,900.00 2,900.00 2,900.00 2,900.00 0.0M
2023-03-24 2,900.00 3,000.00 2,800.00 2,900.00 0.1M
2023-03-23 2,900.00 3,000.00 2,900.00 2,900.00 0.1M
2023-03-22 3,100.00 3,100.00 2,900.00 2,900.00 0.0M
2023-03-21 3,000.00 3,000.00 2,900.00 3,000.00 0.1M
2023-03-20 3,000.00 3,100.00 2,900.00 2,900.00 0.0M
2023-03-17 3,100.00 3,100.00 3,000.00 3,100.00 0.0M
2023-03-16 3,000.00 3,200.00 3,000.00 3,100.00 0.0M
2023-03-15 3,000.00 3,100.00 3,000.00 3,100.00 0.1M
2023-03-14 3,000.00 3,100.00 2,900.00 2,900.00 0.0M
2023-03-13 3,000.00 3,000.00 3,000.00 3,000.00 0.1M
2023-03-10 3,100.00 3,200.00 3,000.00 3,100.00 0.0M
2023-03-09 3,200.00 3,300.00 3,100.00 3,200.00 0.0M
2023-03-08 3,100.00 3,200.00 3,100.00 3,200.00 0.0M
2023-03-07 3,300.00 3,300.00 3,200.00 3,200.00 0.0M
2023-03-06 3,400.00 3,400.00 3,200.00 3,300.00 0.0M
2023-03-03 3,300.00 3,400.00 3,200.00 3,300.00 0.1M
2023-03-02 3,300.00 3,400.00 3,200.00 3,200.00 0.0M
2023-03-01 3,200.00 3,400.00 3,200.00 3,400.00 0.0M
2023-02-28 3,300.00 3,300.00 3,200.00 3,200.00 0.0M
2023-02-27 3,300.00 3,400.00 3,200.00 3,300.00 0.1M
2023-02-24 3,400.00 3,500.00 3,300.00 3,300.00 0.3M
2023-02-23 3,300.00 3,400.00 3,100.00 3,400.00 0.1M
2023-02-22 3,000.00 3,400.00 2,900.00 3,200.00 0.5M
2023-02-21 3,100.00 3,100.00 3,000.00 3,000.00 0.0M
2023-02-20 3,100.00 3,100.00 2,900.00 3,100.00 0.1M
2023-02-17 3,100.00 3,100.00 3,000.00 3,100.00 0.1M
2023-02-16 3,100.00 3,200.00 3,000.00 3,100.00 0.1M
2023-02-15 3,000.00 3,100.00 2,900.00 3,100.00 0.0M
2023-02-14 3,000.00 3,000.00 2,800.00 3,000.00 0.0M
2023-02-13 3,000.00 3,000.00 2,900.00 2,900.00 0.0M
2023-02-10 3,000.00 3,000.00 3,000.00 3,000.00 0.0M
2023-02-09 3,100.00 3,100.00 3,000.00 3,100.00 0.0M
2023-02-08 3,000.00 3,100.00 3,000.00 3,000.00 0.0M
2023-02-07 3,200.00 3,200.00 3,000.00 3,100.00 0.0M
2023-02-06 3,100.00 3,200.00 3,000.00 3,100.00 0.0M
2023-02-03 3,200.00 3,200.00 3,100.00 3,200.00 0.0M
2023-02-02 3,200.00 3,300.00 3,100.00 3,100.00 0.1M
2023-02-01 3,300.00 3,400.00 2,900.00 3,100.00 0.1M
2023-01-31 3,300.00 3,400.00 3,300.00 3,400.00 0.0M
2023-01-30 3,100.00 3,400.00 3,100.00 3,400.00 0.1M
2023-01-27 3,100.00 3,200.00 3,100.00 3,100.00 0.1M
2023-01-19 3,100.00 3,200.00 2,900.00 3,100.00 0.1M
2023-01-18 3,000.00 3,100.00 3,000.00 3,100.00 0.0M
2023-01-17 3,100.00 3,100.00 3,000.00 3,000.00 0.1M
2023-01-16 3,200.00 3,200.00 3,000.00 3,100.00 0.0M
2023-01-13 3,200.00 3,200.00 3,100.00 3,200.00 0.0M
2023-01-12 3,100.00 3,200.00 3,000.00 3,200.00 0.0M
2023-01-11 3,000.00 3,100.00 3,000.00 3,100.00 0.0M
2023-01-10 3,000.00 3,100.00 3,000.00 3,000.00 0.0M
2023-01-09 3,100.00 3,100.00 3,000.00 3,100.00 0.0M
2023-01-06 3,100.00 3,200.00 3,100.00 3,100.00 0.0M
2023-01-05 3,300.00 3,300.00 3,100.00 3,200.00 0.0M
2023-01-04 3,300.00 3,300.00 3,200.00 3,300.00 0.1M
2023-01-03 3,000.00 3,300.00 3,000.00 3,200.00 0.0M