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)
04/05/2020
2.84
 6,850 2.77 2.84 2.78 0 0 0
29/04/2020
2.77
 590 2.80 2.80 2.62 0 0 0
28/04/2020
2.80
 2,710 2.84 2.84 2.66 0 0 0
27/04/2020
2.84
 50 2.85 2.85 2.70 0 0 0
24/04/2020
2.85
 1,150 2.87 2.87 2.67 0 0 0
23/04/2020
2.87
 2,150 2.70 2.88 2.70 0 0 0
22/04/2020
2.70
 620 2.90 2.90 2.70 0 0 0
21/04/2020
2.90
 0 2.90 2.90 2.90 0 0 0
20/04/2020
2.90
 20,510 2.87 2.90 2.90 0 0 0
17/04/2020
2.87
 49,440 2.70 2.88 2.70 0 0 0
16/04/2020
2.70
 30 2.62 2.70 2.70 0 0 0
15/04/2020
2.62
 400 2.81 2.81 2.62 0 0 0
14/04/2020
2.81
 1,100 2.70 2.82 2.70 0 0 0
13/04/2020
2.70
 42,170 2.58 2.76 2.40 0 0 0
10/04/2020
2.58
 21,420 2.44 2.61 2.27 0 0 0
09/04/2020
2.44
 5,370 2.29 2.44 2.30 0 0 0
08/04/2020
2.29
 260 2.20 2.29 2.20 0 0 0
07/04/2020
2.20
 890 2.20 2.30 2.05 0 0 0
06/04/2020
2.20
 8,740 2.20 2.20 2.20 0 0 0
03/04/2020
2.20
 1,010 2.20 2.20 2.10 0 0 0
01/04/2020
2.20
 0 2.20 2.20 2.20 0 0 0
31/03/2020
2.20
 100,810 2.17 2.30 2.10 110 0 0.0
30/03/2020
2.17
 2,200 2.33 2.33 2.17 0 0 0
27/03/2020
2.33
 2,400 2.33 2.33 2.33 0 0 0
26/03/2020
2.33
 40 2.34 2.34 2.33 0 0 0
25/03/2020
2.34
 10 2.35 2.35 2.34 0 0 0
24/03/2020
2.35
 0 2.35 2.35 2.35 0 0 0
23/03/2020
2.35
 0 2.35 2.35 2.35 0 0 0
20/03/2020
2.35
 1,000 2.35 2.35 2.35 0 0 0
19/03/2020
2.35
 730 2.35 2.44 2.29 0 130 -0.0
18/03/2020
2.35
 2,500 2.35 2.35 2.35 0 0 0
17/03/2020
2.35
 205,390 2.20 2.35 2.10 0 0 0
16/03/2020
2.20
 750 2.29 2.29 2.20 0 0 0
13/03/2020
2.29
 10,550 2.46 2.46 2.29 0 200 -0.0
12/03/2020
2.46
 10,300 2.64 2.64 2.46 0 130 -0.0
11/03/2020
2.64
 37,350 2.83 2.98 2.64 0 0 0
10/03/2020
2.83
 44,720 2.70 2.88 2.52 0 90 -0.0
09/03/2020
2.70
 55,120 2.90 3.10 2.70 0 0 0
06/03/2020
2.90
 43,450 2.92 2.93 2.90 0 0 0
05/03/2020
2.92
 45,230 2.90 2.92 2.81 0 0 0
04/03/2020
2.90
 47,010 2.90 2.91 2.88 0 0 0
03/03/2020
2.90
 21,100 2.92 2.93 2.90 0 0 0
02/03/2020
2.92
 45,100 2.92 2.96 2.92 0 0 0
28/02/2020
2.92
 25,050 2.94 2.94 2.90 0 0 0
27/02/2020
2.94
 21,120 2.94 2.96 2.93 0 0 0
26/02/2020
2.94
 40,700 2.92 2.94 2.92 0 0 0
25/02/2020
2.92
 24,200 2.90 2.92 2.89 0 0 0
24/02/2020
2.90
 35,600 2.98 2.99 2.90 0 0 0
21/02/2020
2.98
 20,300 2.99 2.99 2.95 0 0 0
20/02/2020
2.99
 51,780 2.98 3 2.93 0 5,000 -0.0
19/02/2020
2.98
 48,870 2.98 2.98 2.95 0 0 0
18/02/2020
2.98
 50,100 2.98 2.98 2.90 0 0 0
17/02/2020
2.98
 43,220 2.99 2.99 2.95 0 0 0
14/02/2020
2.99
 46,200 2.99 2.99 2.96 0 5,000 -0.0
13/02/2020
2.99
 34,880 2.98 3 2.98 0 1,100 -0.0
12/02/2020
2.98
 45,520 2.99 2.99 2.95 0 5,000 -0.0
11/02/2020
2.99
 32,230 3 3 2.98 0 0 0
10/02/2020
3
 63,200 3 3.01 2.99 0 0 0
07/02/2020
3
 50,740 2.99 3 2.90 0 0 0
06/02/2020
2.99
 40,100 2.99 3 2.80 0 0 0
05/02/2020
2.99
 66,490 2.84 3 2.85 0 0 0
04/02/2020
2.84
 57,050 2.66 2.84 2.70 0 0 0
03/02/2020
2.66
 20,100 2.85 2.85 2.66 0 0 0
31/01/2020
2.85
 52,200 2.80 2.85 2.80 0 0 0
30/01/2020
2.80
 47,200 2.96 2.96 2.76 0 0 0
22/01/2020
2.96
 33,100 2.90 3 2.96 0 0 0
21/01/2020
2.90
 17,100 2.90 2.98 2.90 0 0 0
20/01/2020
2.90
 15,250 2.95 3.05 2.90 0 0 0
17/01/2020
2.95
 36,410 2.95 3.09 2.95 0 0 0
16/01/2020
2.95
 72,290 2.90 3.10 2.95 0 0 0
15/01/2020
2.90
 80 3 3 2.90 0 0 0
14/01/2020
3
 33,100 2.97 3.17 2.98 0 0 0
13/01/2020
2.97
 43,590 2.97 2.98 2.92 0 0 0
10/01/2020
2.97
 31,650 2.96 2.97 2.90 0 0 0
09/01/2020
2.96
 19,800 2.95 2.97 2.80 0 0 0
08/01/2020
2.95
 54,610 2.95 2.98 2.80 0 0 0
07/01/2020
2.95
 68,160 2.93 2.95 2.90 0 0 0
06/01/2020
2.93
 60,030 2.80 2.95 2.66 0 0 0
03/01/2020
2.80
 42,420 2.85 2.86 2.80 0 0 0
02/01/2020
2.85
 31,030 2.88 2.88 2.69 0 0 0
31/12/2019
2.88
 25,200 2.80 2.90 2.80 0 0 0
30/12/2019
2.80
 60,110 3 3 2.79 0 0 0
27/12/2019
3
 33,770 2.94 3 2.75 0 0 0
26/12/2019
2.94
 45,880 2.85 2.99 2.70 0 0 0
25/12/2019
2.85
 43,090 2.80 2.88 2.66 0 0 0
24/12/2019
2.80
 13,320 3 3 2.80 0 0 0
23/12/2019
3
 48,010 2.98 3 3 0 0 0
20/12/2019
2.98
 73,590 2.79 2.98 2.95 0 0 0
19/12/2019
2.79
 28,460 3 3 2.79 0 0 0
18/12/2019
3
 47,170 2.96 3 2.96 0 0 0
17/12/2019
2.96
 2,720 2.93 2.96 2.78 0 0 0
16/12/2019
2.93
 37,060 3.14 3.15 2.93 0 0 0
13/12/2019
3.14
 66,220 3.13 3.14 2.93 0 0 0
12/12/2019
3.13
 17,150 3.14 3.14 2.93 0 0 0
11/12/2019
3.14
 37,650 3.14 3.14 2.98 0 0 0
10/12/2019
3.14
 115,400 3.11 3.30 2.92 0 50 -0.0
09/12/2019
3.11
 90,370 2.91 3.11 2.96 3,450 0 0.0
06/12/2019
2.91
 156,370 2.72 2.91 2.70 0 0 0
05/12/2019
2.72
 47,450 2.55 2.72 2.70 0 0 0
04/12/2019
2.55
 26,350 2.39 2.55 2.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |