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)
01/12/2021
6.33
 508,400 6.28 6.40 6.06 12,000 29,900 -0.1
30/11/2021
6.28
 441,600 6.28 6.55 6.23 100 9,400 -0.1
29/11/2021
6.28
 425,000 6.35 6.35 5.91 0 200 0
26/11/2021
6.35
 627,900 6 6.42 6 13,000 43,400 -0.2
25/11/2021
6
 539,100 6.16 6.20 5.95 10,000 6,600 0.0
24/11/2021
6.16
 638,300 6.15 6.50 5.80 9,800 10,600 -0.0
23/11/2021
6.15
 904,600 6.61 6.61 6.15 400 15,000 -0.1
22/11/2021
6.61
 1,481,200 7.10 7.59 6.61 0 10,000 -0.1
19/11/2021
7.10
 1,931,700 6.64 7.10 6.65 2,400 0 0.0
18/11/2021
6.64
 194,200 6.21 6.64 6.60 0 100 -0.0
17/11/2021
6.21
 1,654,700 5.81 6.21 5.48 20,500 0 0.1
16/11/2021
5.81
 1,511,500 5.43 5.81 5.60 1,700 61,200 -0.3
15/11/2021
5.43
 391,300 5.08 5.43 5.43 100 0 0.0
12/11/2021
5.08
 1,334,500 4.75 5.08 4.80 500 0 0.0
11/11/2021
4.75
 836,200 4.60 4.80 4.60 300 0 0.0
10/11/2021
4.60
 647,700 4.50 4.69 4.47 60,300 0 0.3
09/11/2021
4.50
 482,000 4.53 4.60 4.49 0 0 0
08/11/2021
4.53
 472,300 4.52 4.60 4.51 0 0 0
05/11/2021
4.52
 304,800 4.46 4.60 4.46 0 0 0
04/11/2021
4.46
 408,500 4.53 4.53 4.36 0 0 0
03/11/2021
4.53
 579,000 4.70 4.85 4.53 0 500 -0.0
02/11/2021
4.70
 1,028,300 4.65 4.85 4.65 0 100 -0.0
01/11/2021
4.65
 1,437,900 4.40 4.70 4.30 0 0 0
29/10/2021
4.40
 473,700 4.44 4.44 4.28 0 0 0
28/10/2021
4.44
 372,000 4.48 4.48 4.38 100 0 0.0
27/10/2021
4.48
 431,500 4.39 4.60 4.39 500 0 0.0
26/10/2021
4.39
 983,100 4.11 4.39 3.95 0 0 0
25/10/2021
4.11
 1,016,800 4.41 4.41 4.11 0 267,400 -1.1
22/10/2021
4.41
 794,900 4.67 4.67 4.40 1,100 8,200 -0.0
21/10/2021
4.67
 1,083,900 4.37 4.67 4.30 0 0 0
20/10/2021
4.37
 1,652,200 4.09 4.37 4.35 267,400 0 1.2
19/10/2021
4.09
 1,322,700 3.83 4.09 4.03 2,000 0 0.0
18/10/2021
3.83
 348,400 3.58 3.83 3.60 0 0 0
15/10/2021
3.58
 151,400 3.58 3.60 3.51 0 0 0
14/10/2021
3.58
 142,300 3.51 3.58 3.50 0 20,000 -0.1
13/10/2021
3.51
 113,400 3.52 3.59 3.49 0 20,000 -0.1
12/10/2021
3.52
 83,800 3.54 3.60 3.51 0 0 0
11/10/2021
3.54
 78,600 3.54 3.65 3.54 0 0 0
08/10/2021
3.54
 144,100 3.53 3.64 3.50 0 0 0
07/10/2021
3.53
 174,700 3.55 3.57 3.49 0 0 0
06/10/2021
3.55
 96,800 3.49 3.64 3.45 0 0 0
05/10/2021
3.49
 139,200 3.39 3.55 3.38 0 0 0
04/10/2021
3.39
 165,300 3.56 3.56 3.36 0 0 0
01/10/2021
3.56
 337,000 3.69 3.75 3.45 15,000 12,000 0.0
30/09/2021
3.69
 83,100 3.70 3.80 3.62 0 0 0
29/09/2021
3.70
 132,200 3.74 3.84 3.60 0 0 0
28/09/2021
3.74
 390,300 3.77 3.80 3.51 1,300 1,000 0.0
27/09/2021
3.77
 339,900 4.05 4.05 3.77 1,500 39,500 -0.1
24/09/2021
4.05
 367,500 4.30 4.30 4 2,000 0 0.0
23/09/2021
4.30
 886,900 4.05 4.33 4.05 500 500 -0.0
22/09/2021
4.05
 1,050,900 3.79 4.05 3.72 160,900 0 0.7
21/09/2021
3.79
 190,200 3.70 3.80 3.50 500 0 0.0
20/09/2021
3.70
 503,600 3.48 3.72 3.33 80,000 7,800 0.3
17/09/2021
3.48
 85,200 3.55 3.55 3.36 0 0 0
16/09/2021
3.55
 71,700 3.60 3.70 3.53 0 0 0
15/09/2021
3.60
 227,600 3.48 3.72 3.48 15,100 0 0.1
14/09/2021
3.48
 383,800 3.26 3.48 3.28 0 0 0
13/09/2021
3.26
 90,700 3.20 3.26 3.10 0 0 0
10/09/2021
3.20
 44,000 3.27 3.27 3.10 0 0 0
09/09/2021
3.27
 31,500 3.09 3.29 3.08 0 0 0
08/09/2021
3.09
 26,100 3.12 3.20 3.09 0 0 0
07/09/2021
3.12
 65,500 3.29 3.30 3.08 100 0 0.0
06/09/2021
3.29
 107,200 3.09 3.29 3.10 28,800 0 0.1
01/09/2021
3.09
 20,200 3.05 3.10 3.02 0 0 0
31/08/2021
3.05
 33,500 3 3.07 3 0 0 0
30/08/2021
3
 19,600 2.99 3.01 3 0 0 0
27/08/2021
2.99
 17,400 2.99 3.02 2.98 0 0 0
26/08/2021
2.99
 9,800 2.99 2.99 2.98 0 0 0
25/08/2021
2.99
 8,700 2.99 2.99 2.98 0 0 0
24/08/2021
2.99
 15,100 2.96 3 2.96 0 0 0
23/08/2021
2.96
 18,500 3.08 3.08 2.96 0 0 0
20/08/2021
3.08
 17,900 3.09 3.09 3 0 0 0
19/08/2021
3.09
 11,000 3.09 3.09 3.07 0 0 0
18/08/2021
3.09
 44,000 3.08 3.11 3.08 0 0 0
17/08/2021
3.08
 29,500 3.07 3.10 3.03 6,500 0 0.0
16/08/2021
3.07
 33,500 3.09 3.09 3.05 0 0 0
13/08/2021
3.09
 14,900 3.10 3.10 3.01 0 0 0
12/08/2021
3.10
 17,400 3.10 3.22 3.01 0 0 0
11/08/2021
3.10
 54,400 3.15 3.15 3 0 0 0
10/08/2021
3.15
 62,400 3 3.16 3 0 0 0
09/08/2021
3
 46,300 3.10 3.10 2.99 0 0 0
06/08/2021
3.10
 70,200 3.21 3.21 3.09 0 0 0
05/08/2021
3.21
 52,500 3 3.21 2.94 0 0 0
04/08/2021
3
 20,600 2.97 3 2.91 0 0 0
03/08/2021
2.97
 27,100 2.95 2.98 2.90 0 0 0
02/08/2021
2.95
 63,000 2.98 2.98 2.78 0 0 0
30/07/2021
2.98
 6,400 3 3 2.95 0 0 0
29/07/2021
3
 17,700 2.96 3 2.92 0 0 0
28/07/2021
2.96
 13,700 2.95 2.99 2.93 0 0 0
27/07/2021
2.95
 14,400 3 3 2.91 0 0 0
26/07/2021
3
 10,000 2.95 3.05 2.90 0 0 0
23/07/2021
2.95
 21,900 3.07 3.24 2.90 0 0 0
22/07/2021
3.07
 13,100 3 3.10 2.91 0 0 0
21/07/2021
3
 2,700 2.93 3 2.93 0 0 0
20/07/2021
2.93
 68,000 3.15 3.15 2.93 0 0 0
19/07/2021
3.15
 21,100 3.18 3.18 2.96 0 0 0
16/07/2021
3.18
 11,300 3.05 3.19 3 0 0 0
15/07/2021
3.05
 2,300 3.20 3.20 3.05 0 0 0
14/07/2021
3.20
 19,900 3.10 3.23 3 0 0 0
13/07/2021
3.10
 10,000 2.90 3.10 2.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |