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)
12/07/2021
2.90
 14,400 3 3 2.90 0 0 0
09/07/2021
3
 26,100 3.20 3.20 2.98 0 0 0
08/07/2021
3.20
 15,000 3.09 3.29 3.09 0 0 0
07/07/2021
3.09
 30,100 3.10 3.10 2.90 0 0 0
06/07/2021
3.10
 89,700 3.23 3.23 3.02 0 0 0
05/07/2021
3.23
 33,200 3.40 3.40 3.19 0 0 0
02/07/2021
3.40
 51,600 3.44 3.44 3.20 0 0 0
01/07/2021
3.44
 5,300 3.45 3.45 3.42 0 0 0
30/06/2021
3.45
 75,900 3.42 3.45 3.40 0 0 0
29/06/2021
3.42
 40,200 3.43 3.43 3.40 0 0 0
28/06/2021
3.43
 29,800 3.45 3.45 3.42 0 0 0
25/06/2021
3.45
 26,400 3.40 3.45 3.39 0 0 0
24/06/2021
3.40
 55,600 3.45 3.45 3.38 0 0 0
23/06/2021
3.45
 61,300 3.50 3.50 3.43 200 0 0.0
22/06/2021
3.50
 58,600 3.50 3.56 3.50 0 0 0
21/06/2021
3.50
 30,300 3.44 3.50 3.43 0 0 0
18/06/2021
3.44
 35,300 3.40 3.51 3.40 0 0 0
17/06/2021
3.40
 76,600 3.43 3.43 3.29 0 0 0
16/06/2021
3.43
 8,200 3.46 3.46 3.40 0 0 0
15/06/2021
3.46
 11,900 3.46 3.46 3.44 3,000 0 0.0
14/06/2021
3.46
 51,600 3.48 3.50 3.40 0 0 0
11/06/2021
3.48
 93,700 3.55 3.55 3.37 0 0 0
10/06/2021
3.55
 17,300 3.59 3.59 3.50 100 0 0.0
09/06/2021
3.59
 12,600 3.59 3.61 3.40 0 0 0
08/06/2021
3.59
 20,700 3.62 3.62 3.54 0 0 0
07/06/2021
3.62
 152,100 3.60 3.62 3.55 0 0 0
04/06/2021
3.60
 98,400 3.65 3.65 3.50 0 0 0
03/06/2021
3.65
 51,600 3.59 3.70 3.51 0 0 0
02/06/2021
3.59
 115,100 3.51 3.60 3.45 0 0 0
01/06/2021
3.51
 48,800 3.33 3.51 3.33 0 0 0
31/05/2021
3.33
 47,700 3.41 3.41 3.20 0 0 0
28/05/2021
3.41
 41,600 3.41 3.43 3.40 0 0 0
27/05/2021
3.41
 13,600 3.50 3.50 3.36 0 0 0
26/05/2021
3.50
 22,700 3.57 3.65 3.42 0 0 0
25/05/2021
3.57
 37,800 3.55 3.60 3.55 0 0 0
24/05/2021
3.55
 35,000 3.60 3.70 3.55 0 0 0
21/05/2021
3.60
 14,400 3.59 3.60 3.50 0 0 0
20/05/2021
3.59
 23,400 3.60 3.60 3.40 0 0 0
19/05/2021
3.60
 60,500 3.60 3.70 3.55 0 0 0
18/05/2021
3.60
 19,200 3.76 3.76 3.60 0 0 0
17/05/2021
3.76
 21,700 3.74 3.82 3.62 0 0 0
14/05/2021
3.74
 15,200 3.80 3.80 3.62 0 0 0
13/05/2021
3.80
 19,300 3.80 3.90 3.66 0 0 0
12/05/2021
3.80
 17,900 3.75 3.90 3.70 0 0 0
11/05/2021
3.75
 12,700 3.60 3.80 3.75 0 0 0
10/05/2021
3.60
 42,900 3.80 3.80 3.60 1,000 0 0.0
07/05/2021
3.80
 8,200 3.80 3.80 3.60 0 0 0
06/05/2021
3.80
 41,700 3.88 3.90 3.80 0 0 0
05/05/2021
3.88
 36,400 3.65 3.89 3.65 0 0 0
04/05/2021
3.65
 9,400 3.90 3.90 3.64 0 0 0
29/04/2021
3.90
 64,000 3.90 4.05 3.80 0 0 0
28/04/2021
3.90
 18,700 3.90 3.90 3.72 0 0 0
27/04/2021
3.90
 34,300 3.89 4.10 3.70 0 0 0
26/04/2021
3.89
 51,000 3.90 3.90 3.68 0 0 0
23/04/2021
3.90
 30,500 3.90 3.99 3.68 0 0 0
22/04/2021
3.90
 23,900 4 4.10 3.72 0 0 0
20/04/2021
4
 181,300 4.16 4.16 3.87 0 0 0
19/04/2021
4.16
 214,100 4.38 4.38 4.08 30,000 0 0.1
16/04/2021
4.38
 291,600 4.61 4.61 4.38 30,300 0 0.1
15/04/2021
4.61
 366,600 4.38 4.67 4.40 48,700 0 0.2
14/04/2021
4.38
 550,900 4.10 4.38 4.10 45,000 100 0.2
13/04/2021
4.10
 329,000 4.20 4.39 4.10 0 0 0
12/04/2021
4.20
 310,100 4 4.20 4.01 0 300 -0.0
09/04/2021
4
 267,600 4 4.20 4 0 0 0
08/04/2021
4
 291,300 3.96 4.23 3.96 0 8,000 -0.0
07/04/2021
3.96
 128,500 3.71 3.96 3.71 0 0 0
06/04/2021
3.71
 54,200 3.70 3.72 3.69 0 0 0
05/04/2021
3.70
 62,700 3.71 3.72 3.68 0 0 0
02/04/2021
3.71
 115,800 3.71 3.71 3.46 0 0 0
01/04/2021
3.71
 13,000 3.73 3.77 3.70 0 0 0
31/03/2021
3.73
 23,200 3.73 3.79 3.68 0 0 0
30/03/2021
3.73
 69,800 3.80 3.90 3.65 0 0 0
29/03/2021
3.80
 35,900 3.71 3.90 3.60 0 0 0
26/03/2021
3.71
 32,100 3.70 3.80 3.55 0 0 0
25/03/2021
3.70
 39,600 3.75 3.78 3.51 0 0 0
24/03/2021
3.75
 26,700 3.80 3.90 3.75 0 0 0
23/03/2021
3.80
 25,100 3.90 3.90 3.69 0 0 0
22/03/2021
3.90
 6,500 3.86 4 3.80 0 0 0
19/03/2021
3.86
 44,100 3.94 3.94 3.68 0 0 0
18/03/2021
3.94
 85,500 3.94 3.94 3.82 1,000 0 0.0
17/03/2021
3.94
 31,800 3.90 3.95 3.79 0 0 0
16/03/2021
3.90
 57,300 4 4 3.82 0 0 0
15/03/2021
4
 106,000 3.88 4.13 3.88 0 700 -0.0
12/03/2021
3.88
 40,800 3.90 3.92 3.86 8,000 1,000 0.0
11/03/2021
3.90
 92,800 4 4 3.85 0 0 0
10/03/2021
4
 147,800 4.15 4.15 3.87 700 0 0.0
09/03/2021
4.15
 113,300 4.14 4.34 3.86 0 0 0
08/03/2021
4.14
 285,100 3.87 4.14 4 1,800 0 0.0
05/03/2021
3.87
 310,900 3.62 3.87 3.80 0 0 0
04/03/2021
3.62
 114,800 3.39 3.62 3.39 0 0 0
03/03/2021
3.39
 33,500 3.32 3.40 3.30 0 0 0
02/03/2021
3.32
 21,300 3.36 3.50 3.32 0 0 0
01/03/2021
3.36
 2,600 3.44 3.45 3.30 0 0 0
26/02/2021
3.44
 19,000 3.44 3.45 3.39 0 3,000 -0.0
25/02/2021
3.44
 17,900 3.38 3.54 3.25 0 0 0
24/02/2021
3.38
 31,000 3.37 3.52 3.37 0 0 0
23/02/2021
3.37
 21,700 3.58 3.58 3.36 0 0 0
22/02/2021
3.58
 49,000 3.60 3.60 3.36 3,100 0 0.0
19/02/2021
3.60
 45,800 3.60 3.60 3.35 0 0 0
18/02/2021
3.60
 36,000 3.47 3.71 3.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |