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
(2026-01-19) 		-0.10 -9.09% 788,000 0 0
1
1.20
1
3 tháng
(2025-12-19) 		-0.20 -16.67% 1,055,800 0 0
1
1.20
1
6 tháng
(2025-09-22) 		-0.20 -16.67% 1,731,000 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
(2024-03-29) 		-2.10 -67.74% 25,831,279 -13,100 -0.0
1
3.50
1
36 tháng
(2023-04-04) 		-0.90 -47.37% 83,078,918 -8,520 0.1
1
4.60
1
60 tháng
(2021-04-14) 		-3.38 -77.17% 208,793,544 -74,450 -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)
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
22/09/2020
4.17
 158,750 4.48 4.48 4.17 0 0 0
21/09/2020
4.48
 19,500 4.49 4.50 4.22 0 0 0
18/09/2020
4.49
 150,160 4.46 4.60 4.15 0 0 0
17/09/2020
4.46
 371,550 4.75 4.75 4.42 0 0 0
16/09/2020
4.75
 75,940 4.60 4.80 4.46 0 0 0
15/09/2020
4.60
 126,870 4.31 4.61 4.59 0 0 0
14/09/2020
4.31
 153,610 4.03 4.31 4.03 0 0 0
11/09/2020
4.03
 77,070 4.03 4.10 4 0 0 0
10/09/2020
4.03
 133,640 4.03 4.03 3.95 0 0 0
09/09/2020
4.03
 37,310 4 4.10 4 0 0 0
08/09/2020
4
 78,580 3.89 4.15 3.95 0 0 0
07/09/2020
3.89
 224,010 3.65 3.90 3.75 0 0 0
04/09/2020
3.65
 28,350 3.68 3.68 3.43 0 0 0
03/09/2020
3.68
 61,790 3.55 3.69 3.55 0 0 0
01/09/2020
3.55
 80,850 3.60 3.70 3.40 0 0 0
31/08/2020
3.60
 115,510 3.57 3.74 3.51 0 30 -0.0
28/08/2020
3.57
 121,690 3.68 3.68 3.57 0 40 -0.0
27/08/2020
3.68
 85,490 3.70 3.70 3.60 0 0 0
26/08/2020
3.70
 180,800 3.52 3.75 3.60 30 3,450 -0.0
25/08/2020
3.52
 284,870 3.29 3.52 3.30 40 0 0.0
24/08/2020
3.29
 91,720 3.35 3.35 3.15 0 0 0
21/08/2020
3.35
 48,180 3.40 3.49 3.23 0 0 0
20/08/2020
3.40
 277,390 3.19 3.41 3.19 0 0 0
19/08/2020
3.19
 319,330 2.99 3.19 3.01 0 0 0
18/08/2020
2.99
 151,810 2.80 2.99 2.80 0 0 0
17/08/2020
2.80
 6,050 2.77 2.80 2.75 0 0 0
14/08/2020
2.77
 0 2.77 2.77 2.77 0 0 0
13/08/2020
2.77
 3,010 2.76 2.80 2.59 0 0 0
12/08/2020
2.76
 220 2.77 2.77 2.76 0 0 0
11/08/2020
2.77
 30 2.73 2.77 2.63 0 0 0
10/08/2020
2.73
 540 2.78 2.78 2.64 0 0 0
07/08/2020
2.78
 0 2.78 2.78 2.78 0 0 0
06/08/2020
2.78
 600 2.80 2.80 2.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |