CTCP Xây dựng Công nghiệp và Dân dụng Dầu khí (pxi)

1.30
0.10
(8.33%)
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
(2025-11-05) 		0.10 9.09% 207,000 0 0
1.10
1.30
1.30
2 tháng
(2025-10-06) 		0 0% 415,600 0 0
1.10
1.30
1.30
3 tháng
(2025-09-08) 		0 0% 715,300 0 0
1.10
1.30
1.30
6 tháng
(2025-06-09) 		-0.10 -7.69% 3,203,200 -9,600 -0.0
1.10
1.40
1.30
12 tháng
(2024-12-10) 		-0.80 -40% 11,629,497 -13,700 -0.0
1.10
2.40
1.30
24 tháng
(2023-12-18) 		-1.50 -55.56% 31,437,411 -13,100 -0.0
1.10
3.50
1.30
36 tháng
(2022-12-21) 		-0.80 -40% 86,409,005 -11,540 0.0
1.10
4.60
1.30
60 tháng
(2020-12-31) 		-2.10 -63.64% 212,999,344 -80,550 -0.5
1.10
9.43
1.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
4.23
 398,600 3.96 4.23 4 0 26,600 -0.1
28/04/2022
3.96
 154,700 3.71 3.96 3.90 0 500 -0.0
27/04/2022
3.71
 406,300 3.47 3.71 3.47 2,100 7,500 -0.0
26/04/2022
3.47
 319,700 3.39 3.50 3.20 1,000 41,800 -0.1
25/04/2022
3.39
 453,300 3.55 3.77 3.33 0 90,700 -0.3
22/04/2022
3.55
 1,208,000 3.80 4.06 3.54 0 35,300 -0.1
21/04/2022
3.80
 121,200 4.08 4.08 3.80 0 8,000 -0.0
20/04/2022
4.08
 222,900 4.38 4.38 4.08 0 0 0
19/04/2022
4.38
 145,600 4.70 4.70 4.38 0 0 0
18/04/2022
4.70
 76,000 5.05 5.05 4.70 0 0 0
15/04/2022
5.05
 337,800 5.42 5.42 5.05 0 0 0
14/04/2022
5.42
 489,100 5.82 5.82 5.42 300 59,300 -0.3
13/04/2022
5.82
 478,500 6.25 6.25 5.82 13,300 2,300 0.1
12/04/2022
6.25
 167,300 6.72 6.72 6.25 0 13,800 -0.1
08/04/2022
6.72
 353,100 6.63 6.75 6.36 1,100 6,400 -0.0
07/04/2022
6.63
 152,400 6.65 6.80 6.41 2,200 11,400 -0.1
06/04/2022
6.65
 134,100 6.87 6.88 6.60 0 6,200 -0.0
05/04/2022
6.87
 219,600 6.80 6.90 6.70 8,700 0 0.1
04/04/2022
6.80
 180,700 6.55 6.90 6.70 3,200 14,300 -0.1
01/04/2022
6.55
 328,900 6.43 6.80 6.20 18,900 3,800 0.1
31/03/2022
6.43
 438,700 6.90 6.90 6.42 400 121,000 -0.8
30/03/2022
6.90
 382,500 7.25 7.25 6.90 0 8,000 -0.1
29/03/2022
7.25
 192,500 7.18 7.35 7 8,000 1,600 0.0
28/03/2022
7.18
 543,800 7.47 7.47 6.96 12,800 2,000 0.1
25/03/2022
7.47
 288,900 7.50 7.50 7.39 11,300 500 0.1
24/03/2022
7.50
 369,800 7.51 7.70 7.46 6,500 3,400 0.0
23/03/2022
7.51
 370,200 7.62 7.64 7.50 12,800 4,400 0.1
22/03/2022
7.62
 346,500 7.60 7.80 7.58 30,000 14,800 0.1
21/03/2022
7.60
 347,800 7.65 7.95 7.50 4,900 100 0.0
18/03/2022
7.65
 362,600 7.39 7.70 7.41 26,600 0 0.2
17/03/2022
7.39
 238,100 7.40 7.44 7.31 12,900 0 0.1
16/03/2022
7.40
 173,300 7.40 7.60 7.35 2,400 8,100 -0.0
15/03/2022
7.40
 346,600 7.20 7.42 6.73 20,600 6,000 0.1
14/03/2022
7.20
 500,300 7.67 7.67 7.20 1,700 21,900 -0.1
11/03/2022
7.67
 475,100 7.90 7.91 7.65 20,100 3,400 0.1
10/03/2022
7.90
 531,400 8.20 8.20 7.63 14,100 6,100 0.1
09/03/2022
8.20
 718,800 7.95 8.50 7.56 7,300 14,400 -0.1
08/03/2022
7.95
 885,900 8.33 8.33 7.88 1,200 27,400 -0.2
07/03/2022
8.33
 1,099,100 7.79 8.33 7.81 27,000 8,800 0.2
04/03/2022
7.79
 736,800 7.80 8.30 7.60 1,900 42,400 -0.3
03/03/2022
7.80
 938,000 7.29 7.80 7.36 0 900 -0.0
02/03/2022
7.29
 566,100 7.10 7.40 7.15 1,400 2,200 -0.0
01/03/2022
7.10
 399,200 6.98 7.10 6.81 17,300 1,500 0.1
28/02/2022
6.98
 363,400 7.05 7.05 6.80 12,800 2,200 0.1
25/02/2022
7.05
 385,200 7 7.30 7 7,500 2,600 0.0
24/02/2022
7
 823,000 7.16 7.50 7 2,000 24,900 -0.2
23/02/2022
7.16
 1,060,400 6.70 7.16 6.70 35,500 0 0.2
22/02/2022
6.70
 398,200 6.77 6.77 6.50 13,700 7,200 0.0
21/02/2022
6.77
 350,700 6.58 6.85 6.20 44,600 7,600 0.2
18/02/2022
6.58
 229,700 6.65 6.65 6.20 7,700 1,700 0.0
17/02/2022
6.65
 132,600 6.60 6.80 6.50 2,700 0 0.0
16/02/2022
6.60
 357,300 6.37 6.70 6 19,500 1,300 0.1
15/02/2022
6.37
 373,100 6.78 6.78 6.31 3,300 2,600 0.0
14/02/2022
6.78
 200,700 7.18 7.18 6.68 3,900 1,500 0.0
11/02/2022
7.18
 757,900 6.78 7.23 6.79 400 32,900 -0.2
10/02/2022
6.78
 818,600 6.34 6.78 6.35 0 5,700 -0.0
09/02/2022
6.34
 136,500 5.93 6.34 6.34 2,000 0 0.0
08/02/2022
5.93
 199,300 5.55 5.93 5.93 0 0 0
07/02/2022
5.55
 132,200 5.19 5.55 5.55 112,000 0 0.6
28/01/2022
5.19
 282,300 5.35 5.35 5 54,500 6,000 0.2
27/01/2022
5.35
 370,400 5.75 5.75 5.35 1,700 25,100 -0.1
26/01/2022
5.75
 347,600 6.13 6.20 5.71 15,000 38,700 -0.1
25/01/2022
6.13
 213,400 6.14 6.14 5.80 40,000 600 0.2
24/01/2022
6.14
 545,000 6.60 6.60 6.14 27,300 21,700 0.0
21/01/2022
6.60
 913,000 6.73 6.75 6.26 8,800 47,500 -0.2
20/01/2022
6.73
 622,800 6.29 6.73 5.85 12,400 73,900 -0.4
19/01/2022
6.29
 418,500 6.76 6.76 6.29 20,800 10,700 0.1
18/01/2022
6.76
 507,200 7.82 7.82 6.76 51,600 0 0.4
17/01/2022
7.82
 263,400 7.80 8.29 7.68 29,600 46,500 -0.1
14/01/2022
7.80
 638,300 7.79 7.80 7.25 22,700 11,600 0.1
13/01/2022
7.79
 803,700 8.37 8.37 7.79 600 11,200 -0.1
12/01/2022
8.37
 1,021,300 9 9 8.37 3,200 30,900 -0.2
11/01/2022
9
 875,200 9.43 9.80 9 1,000 65,100 -0.6
10/01/2022
9.43
 1,447,100 8.98 9.60 8.98 75,800 13,100 0.4
07/01/2022
8.98
 925,400 9 9.12 8.80 25,300 12,900 0.1
06/01/2022
9
 970,700 8.75 9.15 8.40 44,200 2,100 0.4
05/01/2022
8.75
 1,099,900 8.55 9.09 8.16 49,400 100 0.4
04/01/2022
8.55
 1,050,800 8.88 8.88 8.40 26,600 0 0.2
31/12/2021
8.88
 1,259,300 8.78 9.38 8.40 18,700 57,000 -0.3
30/12/2021
8.78
 1,328,000 8.21 8.78 8.50 0 114,400 -1.0
29/12/2021
8.21
 1,613,300 7.68 8.21 7.60 17,500 17,000 0.0
28/12/2021
7.68
 708,500 7.48 7.80 7.49 23,300 700 0.2
27/12/2021
7.48
 498,700 7.64 7.64 7.30 9,400 8,400 0.0
24/12/2021
7.64
 738,500 7.77 8 7.60 100 30,700 -0.2
23/12/2021
7.77
 996,600 7.51 8 6.99 19,400 12,900 0.0
22/12/2021
7.51
 927,800 7.14 7.60 7.14 30,700 200 0.2
21/12/2021
7.14
 762,100 6.92 7.20 6.73 23,400 0 0.2
20/12/2021
6.92
 498,700 7.07 7.09 6.73 800 11,300 -0.1
17/12/2021
7.07
 995,100 6.89 7.20 6.91 43,800 17,500 0.2
16/12/2021
6.89
 809,600 6.68 7 6.48 18,100 4,300 0.1
15/12/2021
6.68
 588,500 6.87 6.90 6.41 14,200 0 0.1
14/12/2021
6.87
 953,200 6.56 7 6.60 11,700 67,500 -0.4
13/12/2021
6.56
 764,400 6.14 6.56 6.20 46,700 1,900 0.3
10/12/2021
6.14
 750,900 5.99 6.20 5.89 27,100 94,900 -0.4
09/12/2021
5.99
 456,300 6.10 6.18 5.99 12,600 19,700 -0.0
08/12/2021
6.10
 282,200 6.10 6.19 6.08 7,300 2,800 0.0
07/12/2021
6.10
 435,200 5.99 6.20 5.70 14,800 13,000 0.0
06/12/2021
5.99
 477,300 6.41 6.41 5.97 3,000 11,200 -0.1
03/12/2021
6.41
 490,100 6.58 6.70 6.36 0 1,700 -0.0
02/12/2021
6.58
 665,000 6.33 6.63 6.34 1,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |