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)
03/12/2019
2.39
 71,940 2.24 2.39 2.25 0 0 0
02/12/2019
2.24
 10,970 2.40 2.45 2.24 0 0 0
29/11/2019
2.40
 7,200 2.40 2.40 2.30 0 0 0
28/11/2019
2.40
 13,820 2.35 2.40 2.34 0 0 0
27/11/2019
2.35
 9,620 2.42 2.42 2.27 0 0 0
26/11/2019
2.42
 11,030 2.30 2.42 2.28 0 0 0
25/11/2019
2.30
 8,940 2.28 2.30 2.29 0 0 0
22/11/2019
2.28
 62,580 2.28 2.43 2.28 0 0 0
21/11/2019
2.28
 60,500 2.14 2.28 2.28 0 0 0
20/11/2019
2.14
 9,780 2 2.14 2.14 0 0 0
19/11/2019
2
 11,610 1.87 2 1.76 0 0 0
18/11/2019
1.87
 2,590 2 2 1.87 0 0 0
15/11/2019
2
 3,500 2.15 2.15 2 0 0 0
14/11/2019
2.15
 9,100 2.16 2.27 2.01 0 0 0
13/11/2019
2.16
 1,280 2.32 2.32 2.16 0 0 0
12/11/2019
2.32
 3,110 2.19 2.34 2.19 0 0 0
11/11/2019
2.19
 130 2.18 2.19 2.19 0 0 0
08/11/2019
2.18
 12,530 2.12 2.18 2.12 0 8,490 -0.0
07/11/2019
2.12
 39,030 1.99 2.12 1.99 0 5,200 -0.0
06/11/2019
1.99
 5,200 1.98 1.99 1.85 0 0 0
05/11/2019
1.98
 470 1.90 1.98 1.80 0 0 0
04/11/2019
1.90
 0 1.90 1.90 1.90 0 0 0
01/11/2019
1.90
 11,150 1.79 1.90 1.77 0 0 0
31/10/2019
1.79
 50 1.79 1.79 1.79 0 0 0
30/10/2019
1.79
 10 1.79 1.79 1.79 0 0 0
29/10/2019
1.79
 10,880 1.82 1.82 1.70 0 9,800 -0.0
28/10/2019
1.82
 9,820 1.76 1.82 1.64 0 0 0
25/10/2019
1.76
 1,330 1.86 1.86 1.74 0 30 -0
24/10/2019
1.86
 30,080 2 2 1.86 0 0 0
23/10/2019
2
 7,640 2.14 2.14 2 0 3,740 -0.0
22/10/2019
2.14
 7,740 2.05 2.14 1.91 0 0 0
21/10/2019
2.05
 0 2.05 2.05 2.05 0 0 0
18/10/2019
2.05
 7,590 2.20 2.20 2.05 0 0 0
17/10/2019
2.20
 10 2.10 2.20 2.20 0 0 0
16/10/2019
2.10
 20 1.99 2.11 2.10 10 0 0.0
15/10/2019
1.99
 1,010 2 2 1.99 0 1,010 -0.0
14/10/2019
2
 10,980 2.10 2.19 1.96 0 0 0
11/10/2019
2.10
 10 2.19 2.19 2.10 0 0 0
10/10/2019
2.19
 100 2.19 2.19 2.19 0 0 0
09/10/2019
2.19
 0 2.19 2.19 2.19 0 0 0
08/10/2019
2.19
 0 2.19 2.19 2.19 0 0 0
07/10/2019
2.19
 0 2.19 2.19 2.19 0 0 0
04/10/2019
2.19
 2,440 2.11 2.19 2.11 0 2,000 -0.0
03/10/2019
2.11
 19,000 2.21 2.21 2.11 0 0 0
02/10/2019
2.21
 0 2.21 2.21 2.21 0 0 0
01/10/2019
2.21
 1,520 2.10 2.21 2.10 0 500 -0.0
30/09/2019
2.10
 140 2.10 2.24 2.10 0 0 0
27/09/2019
2.10
 220 2.19 2.19 2.04 0 60 -0.0
26/09/2019
2.19
 5,460 2.20 2.20 2.06 0 0 0
25/09/2019
2.20
 10 2.19 2.20 2.20 0 0 0
24/09/2019
2.19
 140 2.29 2.29 2.19 0 0 0
23/09/2019
2.29
 0 2.29 2.29 2.29 0 0 0
20/09/2019
2.29
 0 2.29 2.29 2.29 0 0 0
19/09/2019
2.29
 0 2.29 2.29 2.29 0 0 0
18/09/2019
2.29
 0 2.29 2.29 2.29 0 0 0
17/09/2019
2.29
 0 2.29 2.29 2.29 0 0 0
16/09/2019
2.29
 0 2.29 2.29 2.29 0 0 0
13/09/2019
2.29
 80 2.34 2.34 2.28 0 0 0
12/09/2019
2.34
 0 2.34 2.34 2.34 0 0 0
11/09/2019
2.34
 150 2.29 2.34 2.34 0 0 0
10/09/2019
2.29
 100 2.30 2.30 2.14 0 0 0
09/09/2019
2.30
 0 2.30 2.30 2.30 0 0 0
06/09/2019
2.30
 0 2.30 2.30 2.30 0 0 0
05/09/2019
2.30
 0 2.30 2.30 2.30 0 0 0
04/09/2019
2.30
 30 2.34 2.34 2.18 0 0 0
03/09/2019
2.34
 0 2.34 2.34 2.34 0 0 0
30/08/2019
2.34
 0 2.34 2.34 2.34 0 0 0
29/08/2019
2.34
 470 2.34 2.34 2.34 0 0 0
28/08/2019
2.34
 0 2.34 2.34 2.34 0 0 0
27/08/2019
2.34
 0 2.34 2.34 2.34 0 0 0
26/08/2019
2.34
 0 2.34 2.34 2.34 0 0 0
23/08/2019
2.34
 0 2.34 2.34 2.34 0 0 0
22/08/2019
2.34
 0 2.34 2.34 2.34 0 0 0
21/08/2019
2.34
 0 2.34 2.34 2.34 0 0 0
20/08/2019
2.34
 10 2.29 2.34 2.34 0 0 0
19/08/2019
2.29
 40 2.30 2.30 2.29 0 0 0
16/08/2019
2.30
 11,500 2.30 2.30 2.30 11,500 0 0.0
15/08/2019
2.30
 29,360 2.30 2.30 2.30 17,920 0 0.0
14/08/2019
2.30
 20,760 2.24 2.31 2.24 1,000 0 0.0
13/08/2019
2.24
 1,490 2.27 2.27 2.13 0 0 0
12/08/2019
2.27
 1,000 2.20 2.27 2.05 400 0 0.0
09/08/2019
2.20
 100 2.20 2.20 2.20 0 0 0
08/08/2019
2.20
 1,500 2.20 2.20 2.08 0 0 0
07/08/2019
2.20
 150 2.21 2.21 2.20 0 0 0
06/08/2019
2.21
 0 2.21 2.21 2.21 0 0 0
05/08/2019
2.21
 0 2.21 2.21 2.21 0 0 0
02/08/2019
2.21
 0 2.21 2.21 2.21 0 0 0
01/08/2019
2.21
 5,800 2.10 2.21 2.19 0 5,000 -0.0
31/07/2019
2.10
 2,930 2.23 2.23 2.10 0 0 0
30/07/2019
2.23
 0 2.23 2.23 2.23 0 0 0
29/07/2019
2.23
 100 2.23 2.23 2.09 0 10 -0.0
26/07/2019
2.23
 950 2.21 2.23 2.23 0 950 -0.0
25/07/2019
2.21
 5,000 2.21 2.21 2.21 0 5,000 -0.0
24/07/2019
2.21
 50 2.28 2.28 2.21 0 0 0
23/07/2019
2.28
 29,060 2.29 2.29 2.20 0 0 0
22/07/2019
2.29
 70 2.29 2.29 2.29 0 0 0
19/07/2019
2.29
 102,610 2.23 2.35 2.10 0 0 0
18/07/2019
2.23
 5,710 2.23 2.23 2.22 0 0 0
17/07/2019
2.23
 5,610 2.20 2.23 2.06 0 0 0
16/07/2019
2.20
 530 2.24 2.24 2.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |