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)
17/02/2021
3.47
 52,400 3.25 3.47 3.25 0 0 0
09/02/2021
3.25
 24,000 3.10 3.30 3 100 0 0.0
08/02/2021
3.10
 21,400 3.10 3.20 3 0 0 0
05/02/2021
3.10
 14,800 3.20 3.20 3.09 7,000 0 0.0
04/02/2021
3.20
 9,600 3.18 3.20 3.19 500 0 0.0
03/02/2021
3.18
 27,300 3 3.18 2.96 500 0 0.0
02/02/2021
3
 41,200 3.18 3.18 2.96 0 0 0
01/02/2021
3.18
 21,700 3.32 3.32 3.09 0 0 0
29/01/2021
3.32
 72,300 3.26 3.36 3.04 0 500 -0.0
28/01/2021
3.26
 65,100 3.50 3.50 3.26 1,000 8,000 -0.0
27/01/2021
3.50
 50,800 3.75 3.75 3.49 0 0 0
26/01/2021
3.75
 57,300 4 4 3.72 0 2,000 -0.0
25/01/2021
4
 35,800 4.10 4.10 3.90 0 0 0
22/01/2021
4.10
 76,200 4.08 4.10 3.80 0 700 -0.0
21/01/2021
4.08
 143,900 3.83 4.09 3.83 500 0 0.0
20/01/2021
3.83
 107,800 3.95 3.97 3.68 0 0 0
19/01/2021
3.95
 305,200 3.90 4.17 3.90 700 5,000 -0.0
18/01/2021
3.90
 131,400 3.65 3.90 3.63 0 0 0
15/01/2021
3.65
 94,100 3.59 3.70 3.60 9,000 0 0.0
14/01/2021
3.59
 45,900 3.50 3.59 3.42 0 0 0
13/01/2021
3.50
 24,000 3.57 3.58 3.50 0 0 0
12/01/2021
3.57
 58,100 3.40 3.60 3.40 0 0 0
11/01/2021
3.40
 61,200 3.29 3.44 3.30 0 2,500 -0.0
08/01/2021
3.29
 64,400 3.28 3.29 3.25 1,000 0 0.0
07/01/2021
3.28
 54,200 3.25 3.40 3.22 0 23,300 -0.1
06/01/2021
3.25
 13,100 3.25 3.25 3.22 1,400 0 0.0
05/01/2021
3.25
 21,200 3.20 3.29 3.20 12,600 0 0.0
04/01/2021
3.20
 57,400 3.30 3.30 3.20 0 0 0
31/12/2020
3.30
 30,600 3.20 3.30 3.14 0 0 0
30/12/2020
3.20
 9,040 3.21 3.36 3.10 0 0 0
29/12/2020
3.21
 50,250 3.21 3.40 3.21 0 0 0
28/12/2020
3.21
 62,600 3.27 3.27 3.06 0 0 0
25/12/2020
3.27
 37,940 3.29 3.29 3.10 0 0 0
24/12/2020
3.29
 6,630 3.17 3.29 3.12 0 0 0
23/12/2020
3.17
 159,950 3.17 3.28 3.05 10,000 0 0.0
22/12/2020
3.17
 12,970 3.17 3.17 3.10 10,000 0 0.0
21/12/2020
3.17
 42,590 3.18 3.20 2.99 0 0 0
18/12/2020
3.18
 15,140 3.19 3.24 3.10 0 0 0
17/12/2020
3.19
 430 3.21 3.21 3.15 10 0 0.0
16/12/2020
3.21
 12,600 3.15 3.22 3.13 0 4,870 -0.0
15/12/2020
3.15
 8,180 3.27 3.27 3.11 0 10 -0.0
14/12/2020
3.27
 29,750 3.22 3.30 3.16 0 1,000 -0.0
11/12/2020
3.22
 11,480 3.22 3.22 3.10 300 1,000 -0.0
10/12/2020
3.22
 6,550 3.30 3.30 3.20 0 1,000 -0.0
09/12/2020
3.30
 46,180 3.33 3.33 3.10 1,900 50 0.0
08/12/2020
3.33
 14,180 3.34 3.34 3.20 10 0 0.0
07/12/2020
3.34
 430 3.34 3.34 3.16 0 0 0
04/12/2020
3.34
 20,000 3.40 3.40 3.20 830 0 0.0
03/12/2020
3.40
 13,250 3.30 3.44 3.29 20 0 0
02/12/2020
3.30
 3,560 3.35 3.35 3.30 0 0 0
01/12/2020
3.35
 62,620 3.49 3.49 3.25 0 8,090 -0.0
30/11/2020
3.49
 93,660 3.59 3.59 3.34 0 0 0
27/11/2020
3.59
 3,720 3.53 3.59 3.58 0 0 0
26/11/2020
3.53
 55,490 3.69 3.70 3.44 7,980 0 0.0
25/11/2020
3.69
 55,620 3.50 3.74 3.60 0 0 0
24/11/2020
3.50
 27,950 3.28 3.50 3.50 0 0 0
23/11/2020
3.28
 56,600 3.07 3.28 3.26 0 0 0
20/11/2020
3.07
 4,740 3.25 3.28 3.07 0 0 0
19/11/2020
3.25
 9,950 3.29 3.29 3.10 0 0 0
18/11/2020
3.29
 2,020 3.29 3.29 3.28 0 0 0
17/11/2020
3.29
 180 3.26 3.30 3.27 0 0 0
16/11/2020
3.26
 4,700 3.11 3.32 3.24 0 0 0
13/11/2020
3.11
 19,840 3.08 3.29 3.10 0 0 0
12/11/2020
3.08
 700 3.30 3.30 3.08 0 0 0
11/11/2020
3.30
 20,510 3.40 3.40 3.17 0 0 0
10/11/2020
3.40
 1,130 3.30 3.40 3.29 0 0 0
09/11/2020
3.30
 240 3.11 3.30 3.11 0 0 0
06/11/2020
3.11
 24,460 3.11 3.11 2.90 0 0 0
05/11/2020
3.11
 6,530 3.32 3.34 3.10 0 0 0
04/11/2020
3.32
 3,000 3.34 3.40 3.11 0 0 0
03/11/2020
3.34
 2,020 3.27 3.34 3.18 0 0 0
02/11/2020
3.27
 4,030 3.40 3.40 3.17 60 0 0.0
30/10/2020
3.40
 5,820 3.19 3.40 3.15 0 0 0
29/10/2020
3.19
 15,360 3.29 3.29 3.06 0 0 0
28/10/2020
3.29
 29,500 3.45 3.45 3.21 0 0 0
27/10/2020
3.45
 20,550 3.60 3.60 3.35 3,000 0 0.0
26/10/2020
3.60
 15,540 3.70 3.70 3.46 570 0 0.0
23/10/2020
3.70
 9,660 3.75 3.79 3.50 0 0 0
22/10/2020
3.75
 2,150 3.65 3.81 3.42 0 0 0
21/10/2020
3.65
 33,250 3.42 3.65 3.60 0 0 0
20/10/2020
3.42
 42,170 3.54 3.65 3.33 0 1,100 -0.0
19/10/2020
3.54
 50,900 3.80 3.86 3.54 0 0 0
16/10/2020
3.80
 146,460 3.98 3.98 3.71 2,130 0 0.0
15/10/2020
3.98
 5,980 3.80 4 3.90 0 0 0
14/10/2020
3.80
 32,200 4 4 3.80 0 0 0
13/10/2020
4
 7,430 4.08 4.08 3.80 0 0 0
12/10/2020
4.08
 140 4.08 4.11 3.83 0 0 0
09/10/2020
4.08
 20,840 4 4.10 3.99 0 0 0
08/10/2020
4
 22,280 3.95 4.10 3.88 0 1,040 -0.0
07/10/2020
3.95
 36,500 4 4.14 3.91 0 0 0
06/10/2020
4
 29,500 4.15 4.15 3.92 0 0 0
05/10/2020
4.15
 4,530 4.19 4.19 4 1,000 0 0.0
02/10/2020
4.19
 32,950 4.19 4.20 4 0 0 0
01/10/2020
4.19
 155,500 4.17 4.30 4.01 0 1,010 -0.0
30/09/2020
4.17
 109,280 3.90 4.17 3.90 0 0 0
29/09/2020
3.90
 2,980 4 4 3.90 1,000 210 0.0
28/09/2020
4
 22,290 4 4.15 3.88 2,000 0 0.0
25/09/2020
4
 94,650 4.15 4.15 3.86 1,010 2,380 -0.0
24/09/2020
4.15
 2,540 4.17 4.20 4.15 930 0 0.0
23/09/2020
4.17
 35,860 4.17 4.45 3.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |