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)
29/11/2017
2.45
 50 2.40 2.45 2.45 0 0 0
28/11/2017
2.40
 15,550 2.48 2.48 2.40 0 0 0
27/11/2017
2.48
 63,960 2.40 2.48 2.36 0 19,350 -0.0
24/11/2017
2.40
 29,640 2.35 2.42 2.23 0 25,000 -0.1
23/11/2017
2.35
 10,900 2.35 2.35 2.29 100 0 0.0
22/11/2017
2.35
 106,160 2.20 2.35 2.22 0 1,400 -0.0
21/11/2017
2.20
 1,100 2.12 2.26 2.02 0 0 0
20/11/2017
2.12
 10,280 2.25 2.30 2.12 0 0 0
17/11/2017
2.25
 61,990 2.25 2.30 2.21 0 0 0
16/11/2017
2.25
 5,290 2.30 2.42 2.25 0 0 0
15/11/2017
2.30
 170 2.36 2.36 2.25 0 0 0
14/11/2017
2.36
 630 2.25 2.36 2.20 0 0 0
13/11/2017
2.25
 5,800 2.36 2.36 2.25 0 0 0
10/11/2017
2.36
 3,010 2.39 2.39 2.36 0 0 0
09/11/2017
2.39
 10 2.40 2.40 2.39 0 0 0
08/11/2017
2.40
 4,090 2.50 2.50 2.37 0 0 0
07/11/2017
2.50
 890 2.44 2.58 2.40 0 0 0
06/11/2017
2.44
 22,280 2.40 2.45 2.40 0 0 0
03/11/2017
2.40
 42,380 2.37 2.53 2.36 0 0 0
02/11/2017
2.37
 105,000 2.44 2.44 2.37 0 0 0
01/11/2017
2.44
 50 2.39 2.44 2.44 0 0 0
31/10/2017
2.39
 31,410 2.42 2.43 2.38 0 0 0
30/10/2017
2.42
 50,970 2.40 2.45 2.35 0 0 0
27/10/2017
2.40
 20,070 2.42 2.42 2.30 0 0 0
26/10/2017
2.42
 6,010 2.40 2.42 2.24 0 0 0
25/10/2017
2.40
 33,170 2.37 2.40 2.35 0 12,020 -0.0
24/10/2017
2.37
 6,560 2.37 2.40 2.36 0 0 0
23/10/2017
2.37
 74,200 2.38 2.40 2.37 0 0 0
20/10/2017
2.38
 82,890 2.43 2.43 2.30 0 40,000 -0.1
19/10/2017
2.43
 2,020 2.41 2.43 2.35 0 0 0
18/10/2017
2.41
 36,630 2.40 2.47 2.35 0 0 0
17/10/2017
2.40
 5,500 2.35 2.47 2.35 0 0 0
16/10/2017
2.35
 30,330 2.40 2.42 2.35 0 0 0
13/10/2017
2.40
 5,020 2.40 2.48 2.40 0 0 0
12/10/2017
2.40
 1,900 2.46 2.46 2.40 0 590 -0.0
11/10/2017
2.46
 4,640 2.47 2.48 2.35 0 0 0
10/10/2017
2.47
 3,300 2.47 2.48 2.32 0 0 0
09/10/2017
2.47
 20 2.45 2.48 2.47 0 0 0
06/10/2017
2.45
 610 2.40 2.50 2.45 0 0 0
05/10/2017
2.40
 50 2.42 2.46 2.40 0 0 0
04/10/2017
2.42
 3,040 2.43 2.44 2.42 0 900 -0.0
03/10/2017
2.43
 5,530 2.40 2.45 2.35 0 0 0
02/10/2017
2.40
 13,120 2.40 2.41 2.40 0 0 0
29/09/2017
2.40
 5,400 2.44 2.56 2.40 1,000 0 0.0
28/09/2017
2.44
 10,560 2.44 2.48 2.44 0 0 0
27/09/2017
2.44
 22,830 2.48 2.49 2.44 0 0 0
26/09/2017
2.48
 35,160 2.45 2.49 2.44 0 0 0
25/09/2017
2.45
 1,240 2.41 2.49 2.41 0 0 0
22/09/2017
2.41
 4,130 2.40 2.50 2.41 0 0 0
21/09/2017
2.40
 3,270 2.50 2.50 2.36 0 0 0
20/09/2017
2.50
 7,210 2.50 2.51 2.46 0 0 0
19/09/2017
2.50
 1,510 2.49 2.50 2.41 0 0 0
18/09/2017
2.49
 14,890 2.38 2.49 2.38 0 1,000 -0.0
15/09/2017
2.38
 2,470 2.50 2.50 2.35 0 0 0
14/09/2017
2.50
 11,160 2.49 2.50 2.40 0 0 0
13/09/2017
2.49
 9,970 2.42 2.50 2.49 0 0 0
12/09/2017
2.42
 9,860 2.40 2.46 2.35 0 0 0
11/09/2017
2.40
 9,440 2.43 2.44 2.40 0 0 0
08/09/2017
2.43
 3,560 2.43 2.44 2.36 0 0 0
07/09/2017
2.43
 7,960 2.47 2.47 2.38 0 0 0
06/09/2017
2.47
 8,270 2.47 2.48 2.35 0 0 0
05/09/2017
2.47
 9,060 2.37 2.50 2.33 0 0 0
01/09/2017
2.37
 14,580 2.47 2.48 2.30 0 0 0
31/08/2017
2.47
 15,930 2.41 2.48 2.34 0 0 0
30/08/2017
2.41
 102,470 2.50 2.59 2.35 0 0 0
29/08/2017
2.50
 8,020 2.56 2.56 2.50 0 0 0
28/08/2017
2.56
 18,780 2.63 2.63 2.55 0 0 0
25/08/2017
2.63
 91,390 2.58 2.63 2.58 0 0 0
24/08/2017
2.58
 12,070 2.60 2.60 2.58 0 0 0
23/08/2017
2.60
 40,520 2.60 2.65 2.60 0 0 0
22/08/2017
2.60
 13,000 2.66 2.66 2.60 0 0 0
21/08/2017
2.66
 28,240 2.70 2.79 2.66 0 0 0
18/08/2017
2.70
 55,870 2.82 2.82 2.70 0 0 0
17/08/2017
2.82
 19,470 2.79 2.83 2.71 0 0 0
16/08/2017
2.79
 520 2.72 2.79 2.78 0 0 0
15/08/2017
2.72
 2,210 2.71 2.80 2.71 0 0 0
14/08/2017
2.71
 11,380 2.81 2.81 2.71 0 0 0
11/08/2017
2.81
 48,320 2.97 2.97 2.77 0 0 0
10/08/2017
2.97
 180 2.80 2.97 2.97 0 0 0
09/08/2017
2.80
 41,370 2.80 2.80 2.65 0 0 0
08/08/2017
2.80
 3,390 2.80 2.83 2.80 0 0 0
07/08/2017
2.80
 2,790 2.79 2.80 2.71 0 0 0
04/08/2017
2.79
 6,610 2.78 2.79 2.77 0 0 0
03/08/2017
2.78
 27,360 2.82 2.82 2.70 0 0 0
02/08/2017
2.82
 2,050 2.78 2.82 2.78 0 0 0
01/08/2017
2.78
 10,930 2.74 2.80 2.60 0 0 0
31/07/2017
2.74
 28,220 2.84 2.84 2.74 10,000 0 0.0
28/07/2017
2.84
 27,610 2.80 2.84 2.80 0 0 0
27/07/2017
2.80
 17,250 2.79 2.80 2.79 0 0 0
26/07/2017
2.79
 17,170 2.73 2.80 2.75 0 1,300 -0.0
25/07/2017
2.73
 7,200 2.80 2.80 2.71 0 900 -0.0
24/07/2017
2.80
 13,650 2.80 2.80 2.71 0 4,800 -0.0
21/07/2017
2.80
 13,610 2.83 2.85 2.76 0 0 0
20/07/2017
2.83
 15,890 2.90 2.90 2.75 1,200 0 0.0
19/07/2017
2.90
 8,390 2.88 2.90 2.74 2,300 0 0.0
18/07/2017
2.88
 157,150 3.02 3.02 2.81 12,300 0 0.0
17/07/2017
3.02
 31,840 3.16 3.16 2.97 0 0 0
14/07/2017
3.16
 29,760 3.16 3.16 2.94 0 0 0
13/07/2017
3.16
 23,350 3.06 3.27 3.06 100 0 0.0
12/07/2017
3.06
 76,260 3.17 3.17 2.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |