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

1
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
(2026-02-23) 		-0.10 -9.09% 411,700 0 0
1
1.10
1
2 tháng
(2026-01-16) 		-0.10 -9.09% 935,900 0 0
1
1.20
1
3 tháng
(2025-12-17) 		-0.10 -9.09% 1,055,800 0 0
1
1.20
1
6 tháng
(2025-09-18) 		-0.30 -23.08% 1,758,000 0 0
1
1.30
1
12 tháng
(2025-03-24) 		-1 -50% 6,456,300 -13,700 -0.0
1
2.10
1
24 tháng
(2024-03-27) 		-2.10 -67.74% 26,052,181 -13,100 -0.0
1
3.50
1
36 tháng
(2023-04-03) 		-0.90 -47.37% 83,148,488 -8,520 0.1
1
4.60
1
60 tháng
(2021-04-12) 		-3.20 -76.19% 209,432,644 -74,750 -0.5
1
9.43
1
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |