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)
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
05/08/2020
2.80
 0 2.80 2.80 2.80 0 0 0
04/08/2020
2.80
 2,030 2.80 2.80 2.80 0 0 0
03/08/2020
2.80
 370 2.80 2.80 2.62 0 0 0
31/07/2020
2.80
 36,860 2.80 2.82 2.75 0 0 0
30/07/2020
2.80
 250 2.70 2.80 2.52 0 0 0
29/07/2020
2.70
 130 2.80 2.80 2.70 0 0 0
28/07/2020
2.80
 5,020 2.88 2.88 2.75 0 0 0
27/07/2020
2.88
 0 2.88 2.88 2.88 0 0 0
24/07/2020
2.88
 20,010 2.90 2.90 2.70 0 0 0
23/07/2020
2.90
 3,620 2.77 2.96 2.90 0 0 0
22/07/2020
2.77
 50,410 2.59 2.77 2.70 0 0 0
21/07/2020
2.59
 330 2.65 2.65 2.59 0 0 0
20/07/2020
2.65
 810 2.77 2.77 2.65 0 0 0
17/07/2020
2.77
 230 2.78 2.78 2.60 0 0 0
16/07/2020
2.78
 10 2.74 2.78 2.78 0 0 0
15/07/2020
2.74
 3,020 2.78 2.78 2.60 0 0 0
14/07/2020
2.78
 200 2.78 2.78 2.77 0 0 0
13/07/2020
2.78
 1,590 2.70 2.80 2.78 0 0 0
10/07/2020
2.70
 1,030 2.74 2.74 2.57 0 0 0
09/07/2020
2.74
 1,070 2.74 2.74 2.60 0 0 0
08/07/2020
2.74
 60 2.75 2.75 2.74 0 0 0
07/07/2020
2.75
 40 2.75 2.75 2.74 0 0 0
06/07/2020
2.75
 30 2.75 2.75 2.75 0 0 0
03/07/2020
2.75
 920 2.75 2.78 2.75 0 0 0
02/07/2020
2.75
 20,040 2.80 2.80 2.61 0 0 0
01/07/2020
2.80
 16,690 2.80 2.80 2.62 0 0 0
30/06/2020
2.80
 10,100 2.80 2.88 2.61 0 0 0
29/06/2020
2.80
 2,680 2.68 2.84 2.80 0 0 0
26/06/2020
2.68
 19,050 2.88 2.88 2.68 0 0 0
25/06/2020
2.88
 450 2.86 2.88 2.86 0 200 -0.0
24/06/2020
2.86
 14,360 2.85 2.86 2.66 0 0 0
23/06/2020
2.85
 15,480 2.75 2.92 2.75 0 0 0
22/06/2020
2.75
 600 2.76 2.76 2.60 0 0 0
19/06/2020
2.76
 7,020 2.76 2.76 2.57 0 0 0
18/06/2020
2.76
 600 2.76 2.76 2.58 0 0 0
17/06/2020
2.76
 4,790 2.96 2.96 2.76 0 0 0
16/06/2020
2.96
 4,650 2.97 2.97 2.79 0 780 -0.0
15/06/2020
2.97
 17,110 2.97 2.97 2.77 0 3,790 -0.0
12/06/2020
2.97
 10,280 2.97 2.97 2.77 0 3,430 -0.0
11/06/2020
2.97
 89,960 2.78 2.97 2.97 200 0 0.0
10/06/2020
2.78
 40,230 2.60 2.78 2.60 0 0 0
09/06/2020
2.60
 21,010 2.58 2.69 2.59 0 0 0
08/06/2020
2.58
 3,200 2.57 2.60 2.57 0 0 0
05/06/2020
2.57
 2,850 2.46 2.59 2.40 0 0 0
04/06/2020
2.46
 9,400 2.45 2.54 2.32 0 0 0
03/06/2020
2.45
 9,280 2.55 2.69 2.45 0 0 0
02/06/2020
2.55
 2,210 2.55 2.71 2.55 0 0 0
01/06/2020
2.55
 9,320 2.46 2.59 2.55 0 0 0
29/05/2020
2.46
 2,820 2.46 2.60 2.46 0 0 0
28/05/2020
2.46
 18,540 2.62 2.62 2.44 0 0 0
27/05/2020
2.62
 380 2.76 2.76 2.62 0 0 0
26/05/2020
2.76
 4,160 2.70 2.76 2.60 0 0 0
25/05/2020
2.70
 2,270 2.76 2.80 2.70 0 0 0
22/05/2020
2.76
 20 2.66 2.76 2.76 0 0 0
21/05/2020
2.66
 140 2.49 2.66 2.65 0 0 0
20/05/2020
2.49
 900 2.66 2.81 2.49 0 0 0
19/05/2020
2.66
 780 2.85 2.85 2.66 0 0 0
18/05/2020
2.85
 0 2.85 2.85 2.85 0 0 0
15/05/2020
2.85
 400 2.87 2.87 2.67 0 0 0
14/05/2020
2.87
 1,000 2.85 2.87 2.87 0 0 0
13/05/2020
2.85
 100,740 2.85 2.85 2.70 0 0 0
12/05/2020
2.85
 6,310 2.86 2.86 2.66 3,000 0 0.0
11/05/2020
2.86
 690 2.89 2.89 2.69 0 0 0
08/05/2020
2.89
 0 2.89 2.89 2.89 0 0 0
07/05/2020
2.89
 4,950 2.87 2.89 2.68 0 0 0
06/05/2020
2.87
 5,210 2.88 2.88 2.69 0 0 0
05/05/2020
2.88
 24,600 2.84 2.88 2.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |