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
(2025-12-18) 		-0.10 -9.09% 1,055,800 0 0
1
1.20
1
6 tháng
(2025-09-19) 		-0.20 -16.67% 1,758,000 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
(2024-03-28) 		-2.10 -67.74% 25,943,980 -13,100 -0.0
1
3.50
1
36 tháng
(2023-04-03) 		-0.90 -47.37% 83,148,488 -8,520 0.1
1
4.60
1
60 tháng
(2021-04-13) 		-3.10 -75.61% 209,122,544 -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)
03/08/2018
2.69
 1,020 2.65 2.69 2.60 0 0 0
02/08/2018
2.65
 30,920 2.65 2.68 2.64 0 0 0
01/08/2018
2.65
 10,000 2.61 2.65 2.61 0 0 0
31/07/2018
2.61
 1,860 2.64 2.64 2.54 0 0 0
30/07/2018
2.64
 120 2.58 2.64 2.51 0 0 0
27/07/2018
2.58
 20 2.63 2.80 2.58 0 0 0
26/07/2018
2.63
 0 2.63 2.63 2.63 0 0 0
25/07/2018
2.63
 70 2.56 2.64 2.63 0 0 0
24/07/2018
2.56
 208,570 2.64 2.67 2.56 0 0 0
23/07/2018
2.64
 4,420 2.64 2.64 2.54 0 0 0
20/07/2018
2.64
 4,810 2.74 2.74 2.56 0 0 0
19/07/2018
2.74
 7,890 2.62 2.74 2.50 0 0 0
18/07/2018
2.62
 5,300 2.62 2.62 2.56 0 0 0
17/07/2018
2.62
 23,340 2.53 2.70 2.52 0 0 0
16/07/2018
2.53
 410 2.59 2.75 2.53 0 0 0
13/07/2018
2.59
 1,010 2.52 2.59 2.48 0 0 0
12/07/2018
2.52
 13,000 2.52 2.52 2.46 0 0 0
11/07/2018
2.52
 217,950 2.50 2.53 2.50 0 0 0
10/07/2018
2.50
 21,890 2.46 2.50 2.45 0 0 0
09/07/2018
2.46
 10 2.54 2.54 2.46 0 0 0
06/07/2018
2.54
 90 2.54 2.54 2.54 0 0 0
05/07/2018
2.54
 88,210 2.58 2.58 2.45 0 0 0
04/07/2018
2.58
 21,670 2.52 2.58 2.42 0 0 0
03/07/2018
2.52
 31,040 2.52 2.53 2.52 0 0 0
02/07/2018
2.52
 1,990 2.64 2.64 2.52 0 0 0
29/06/2018
2.64
 2,840 2.58 2.66 2.64 0 0 0
28/06/2018
2.58
 40,300 2.53 2.59 2.53 0 0 0
27/06/2018
2.53
 2,040 2.53 2.54 2.53 0 0 0
26/06/2018
2.53
 43,720 2.43 2.53 2.47 0 0 0
25/06/2018
2.43
 33,190 2.49 2.52 2.43 0 0 0
22/06/2018
2.49
 2,100 2.42 2.49 2.40 0 0 0
21/06/2018
2.42
 10 2.43 2.43 2.42 0 0 0
20/06/2018
2.43
 1,620 2.44 2.44 2.40 0 0 0
19/06/2018
2.44
 1,210 2.45 2.45 2.35 0 0 0
18/06/2018
2.45
 3,290 2.46 2.50 2.45 0 0 0
15/06/2018
2.46
 60,170 2.31 2.47 2.44 0 0 0
14/06/2018
2.31
 2,040 2.42 2.42 2.31 0 0 0
13/06/2018
2.42
 10 2.44 2.44 2.42 0 0 0
12/06/2018
2.44
 50 2.42 2.44 2.42 0 0 0
11/06/2018
2.42
 43,310 2.39 2.44 2.39 0 100 -0.0
08/06/2018
2.39
 3,770 2.43 2.43 2.30 0 0 0
07/06/2018
2.43
 41,550 2.39 2.43 2.30 0 0 0
06/06/2018
2.39
 1,500 2.28 2.39 2.28 0 0 0
05/06/2018
2.28
 45,860 2.28 2.28 2.28 0 0 0
04/06/2018
2.28
 10,460 2.28 2.28 2.28 0 0 0
01/06/2018
2.28
 3,010 2.29 2.29 2.28 0 0 0
31/05/2018
2.29
 69,690 2.20 2.29 2.20 0 0 0
30/05/2018
2.20
 171,630 2.20 2.20 2.20 0 0 0
29/05/2018
2.20
 91,500 2.20 2.20 2.18 0 0 0
28/05/2018
2.20
 219,320 2.20 2.21 2.10 10,000 0 0.0
25/05/2018
2.20
 28,880 2.20 2.33 2.20 0 0 0
24/05/2018
2.20
 5,000 2.20 2.20 2.20 0 0 0
23/05/2018
2.20
 17,240 2.20 2.20 2.20 10,000 0 0.0
22/05/2018
2.20
 37,990 2.20 2.20 2.16 0 0 0
21/05/2018
2.20
 500 2.20 2.20 2.20 0 0 0
18/05/2018
2.20
 15,010 2.15 2.24 2.18 0 0 0
17/05/2018
2.15
 10,570 2.15 2.18 2.15 0 0 0
16/05/2018
2.15
 2,870 2.14 2.20 2.14 160 0 0.0
15/05/2018
2.14
 11,090 2.14 2.14 2.13 0 0 0
14/05/2018
2.14
 5,730 2.06 2.15 2.07 0 0 0
11/05/2018
2.06
 10 2.16 2.16 2.06 0 0 0
10/05/2018
2.16
 10,030 2.14 2.16 2.13 0 0 0
09/05/2018
2.14
 17,030 2.13 2.14 2.05 0 0 0
08/05/2018
2.13
 30 2.15 2.15 2.01 0 0 0
07/05/2018
2.15
 10 2.03 2.15 2.15 0 0 0
04/05/2018
2.03
 6,960 2.04 2.04 2.02 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |