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)
03/05/2018
2.04
 10,360 2.06 2.06 2.01 0 0 0
02/05/2018
2.06
 63,440 2 2.14 1.99 0 2,550 -0.0
27/04/2018
2
 7,490 2.01 2.01 1.90 0 0 0
26/04/2018
2.01
 1,690 2.14 2.14 2.01 0 30 -0
24/04/2018
2.14
 8,210 2.15 2.15 2.02 0 0 0
23/04/2018
2.15
 100 2.11 2.15 2.15 0 100 -0.0
20/04/2018
2.11
 2,370 2.15 2.16 2.11 0 1,200 -0.0
19/04/2018
2.15
 160 2.16 2.16 2.06 0 0 0
18/04/2018
2.16
 1,210 2.17 2.17 2.08 0 1,010 -0.0
17/04/2018
2.17
 0 2.17 2.17 2.17 0 0 0
16/04/2018
2.17
 850 2.18 2.18 2.05 0 0 0
13/04/2018
2.18
 145,740 2.18 2.18 2.15 0 37,500 -0.1
12/04/2018
2.18
 113,900 2.10 2.18 2.10 0 47,200 -0.1
11/04/2018
2.10
 90,430 2.02 2.10 2.02 13,000 13,300 -0.0
10/04/2018
2.02
 3,230 1.94 2.03 1.94 0 3,200 -0.0
09/04/2018
1.94
 6,520 2.06 2.06 1.94 0 0 0
06/04/2018
2.06
 550 2.06 2.06 2.06 0 500 -0.0
05/04/2018
2.06
 150 2.03 2.06 2.06 0 0 0
04/04/2018
2.03
 10,280 2.07 2.07 2.03 0 5,470 -0.0
03/04/2018
2.07
 58,840 2.12 2.12 2.07 0 0 0
02/04/2018
2.12
 230 2.13 2.13 2.02 0 10 -0
30/03/2018
2.13
 15,540 2.11 2.13 2.05 11,140 0 0.0
29/03/2018
2.11
 410 2.17 2.17 2.10 0 0 0
28/03/2018
2.17
 10,650 2.07 2.17 2.05 400 5,500 -0.0
27/03/2018
2.07
 5,840 2.10 2.10 2.01 0 0 0
26/03/2018
2.10
 11,010 2.10 2.10 2 0 10,310 -0.0
23/03/2018
2.10
 30,340 2.10 2.10 2.10 0 5,000 -0.0
22/03/2018
2.10
 12,700 2.10 2.10 2.10 0 2,700 -0.0
21/03/2018
2.10
 43,730 2.10 2.10 2.05 0 38,300 -0.1
20/03/2018
2.10
 76,740 2.20 2.20 2.05 0 0 0
19/03/2018
2.20
 40,350 2.24 2.24 2.09 0 0 0
16/03/2018
2.24
 0 2.24 2.24 2.24 0 0 0
15/03/2018
2.24
 30,550 2.26 2.26 2.20 0 0 0
14/03/2018
2.26
 550 2.26 2.26 2.20 0 0 0
13/03/2018
2.26
 450 2.14 2.28 2.16 10 0 0
12/03/2018
2.14
 710 2.26 2.29 2.14 10 0 0
09/03/2018
2.26
 110 2.20 2.27 2.26 0 10 -0
08/03/2018
2.20
 5,010 2.27 2.27 2.20 0 2,200 -0.0
07/03/2018
2.27
 4,580 2.13 2.27 2.24 0 1,600 -0.0
06/03/2018
2.13
 580 2.24 2.37 2.13 100 0 0.0
05/03/2018
2.24
 0 2.24 2.24 2.24 0 0 0
02/03/2018
2.24
 3,040 2.26 2.37 2.21 0 0 0
01/03/2018
2.26
 8,300 2.37 2.47 2.25 0 3,800 -0.0
28/02/2018
2.37
 7,660 2.27 2.38 2.22 0 0 0
27/02/2018
2.27
 5,320 2.26 2.27 2.26 0 5,300 -0.0
26/02/2018
2.26
 10,740 2.40 2.40 2.25 0 0 0
23/02/2018
2.40
 10 2.40 2.40 2.40 0 10 -0
22/02/2018
2.40
 2,010 2.40 2.40 2.25 0 0 0
21/02/2018
2.40
 210 2.42 2.42 2.40 0 0 0
13/02/2018
2.42
 20,020 2.42 2.44 2.30 0 19,000 -0.0
12/02/2018
2.42
 115,470 2.27 2.42 2.26 0 70,000 -0.2
09/02/2018
2.27
 164,010 2.22 2.27 2.18 0 8,580 -0.0
08/02/2018
2.22
 3,000 2.22 2.22 2.21 0 0 0
07/02/2018
2.22
 40 2.10 2.22 2.10 0 0 0
06/02/2018
2.10
 17,560 2.24 2.24 2.09 0 320 -0.0
05/02/2018
2.24
 9,560 2.28 2.28 2.13 0 250 -0.0
02/02/2018
2.28
 9,500 2.44 2.44 2.27 0 0 0
01/02/2018
2.44
 4,440 2.45 2.45 2.28 0 0 0
31/01/2018
2.45
 0 2.45 2.45 2.45 0 0 0
30/01/2018
2.45
 10 2.46 2.46 2.45 0 0 0
29/01/2018
2.46
 8,000 2.46 2.46 2.45 0 7,970 -0.0
26/01/2018
2.46
 81,780 2.40 2.46 2.40 0 23,700 -0.1
25/01/2018
2.40
 69,370 2.31 2.46 2.31 500 13,000 -0.0
22/01/2018
2.31
 40,380 2.30 2.31 2.29 0 1,940 -0.0
19/01/2018
2.30
 3,980 2.30 2.30 2.24 0 320 -0.0
18/01/2018
2.30
 55,950 2.31 2.33 2.15 0 0 0
17/01/2018
2.31
 9,380 2.31 2.34 2.31 0 5,400 -0.0
16/01/2018
2.31
 30,770 2.40 2.40 2.31 0 0 0
15/01/2018
2.40
 380 2.36 2.40 2.36 0 0 0
12/01/2018
2.36
 81,310 2.41 2.44 2.36 0 24,790 -0.1
11/01/2018
2.41
 48,500 2.44 2.45 2.40 0 100 -0.0
10/01/2018
2.44
 31,520 2.42 2.45 2.42 0 12,200 -0.0
09/01/2018
2.42
 9,030 2.40 2.45 2.41 0 1,000 -0.0
08/01/2018
2.40
 5,470 2.47 2.47 2.40 0 0 0
05/01/2018
2.47
 3,120 2.55 2.55 2.47 0 0 0
04/01/2018
2.55
 68,760 2.45 2.60 2.45 0 7,200 -0.0
03/01/2018
2.45
 18,720 2.45 2.45 2.36 0 9,350 -0.0
02/01/2018
2.45
 32,600 2.50 2.51 2.45 0 1,000 -0.0
29/12/2017
2.50
 9,180 2.49 2.50 2.49 0 0 0
28/12/2017
2.49
 16,990 2.48 2.53 2.45 0 1,100 -0.0
27/12/2017
2.48
 4,150 2.45 2.52 2.45 0 0 0
26/12/2017
2.45
 6,670 2.50 2.55 2.43 0 0 0
25/12/2017
2.50
 40,270 2.60 2.60 2.42 0 0 0
22/12/2017
2.60
 26,210 2.61 2.64 2.56 0 11,090 -0.0
21/12/2017
2.61
 25,690 2.49 2.66 2.50 0 1,000 -0.0
20/12/2017
2.49
 143,370 2.42 2.58 2.44 0 3,500 -0.0
19/12/2017
2.42
 11,860 2.50 2.50 2.42 0 1,000 -0.0
18/12/2017
2.50
 38,230 2.45 2.50 2.47 0 15,300 -0.0
15/12/2017
2.45
 1,510 2.45 2.45 2.44 0 0 0
14/12/2017
2.45
 13,320 2.45 2.48 2.45 0 12,900 -0.0
13/12/2017
2.45
 33,010 2.40 2.45 2.45 0 8,800 -0.0
12/12/2017
2.40
 31,660 2.45 2.45 2.35 0 14,000 -0.0
11/12/2017
2.45
 24,530 2.40 2.45 2.37 0 0 0
08/12/2017
2.40
 35,150 2.41 2.46 2.40 0 8,950 -0.0
07/12/2017
2.41
 35,570 2.40 2.46 2.40 0 15,100 -0.0
06/12/2017
2.40
 250 2.47 2.47 2.40 0 0 0
05/12/2017
2.47
 10,440 2.50 2.50 2.47 0 0 0
04/12/2017
2.50
 36,520 2.44 2.50 2.40 0 34,290 -0.1
01/12/2017
2.44
 80,820 2.49 2.49 2.32 0 0 0
30/11/2017
2.49
 32,470 2.45 2.51 2.43 0 9,900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |