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)
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
11/07/2017
3.17
 72,470 3.21 3.34 2.99 0 0 0
10/07/2017
3.21
 73,080 3.37 3.44 3.14 0 1,020 -0.0
07/07/2017
3.37
 105,360 3.15 3.37 3.15 10 150 -0.0
06/07/2017
3.15
 159,020 2.95 3.15 2.99 0 0 0
05/07/2017
2.95
 68,600 2.91 3 2.90 0 3,640 -0.0
04/07/2017
2.91
 39,200 2.84 2.94 2.85 0 0 0
03/07/2017
2.84
 160 2.83 2.85 2.68 0 0 0
30/06/2017
2.83
 37,380 2.80 2.84 2.65 5,010 0 0.0
29/06/2017
2.80
 5,270 2.80 2.80 2.80 0 0 0
28/06/2017
2.80
 2,570 2.64 2.81 2.79 0 0 0
27/06/2017
2.64
 4,900 2.79 2.87 2.64 0 4,050 -0.0
26/06/2017
2.79
 7,380 2.80 2.80 2.70 0 0 0
23/06/2017
2.80
 3,220 2.85 2.85 2.80 0 0 0
22/06/2017
2.85
 14,090 2.67 2.85 2.67 4,050 0 0.0
21/06/2017
2.67
 5,630 2.81 2.81 2.67 0 1,550 -0.0
20/06/2017
2.81
 31,370 2.81 2.90 2.62 0 1,020 -0.0
19/06/2017
2.81
 3,310 2.89 2.90 2.81 0 1,610 -0.0
16/06/2017
2.89
 1,580 2.87 2.89 2.74 1,550 0 0.0
15/06/2017
2.87
 11,730 2.73 2.87 2.70 1,020 0 0.0
14/06/2017
2.73
 1,340 2.88 2.88 2.73 0 10 -0
13/06/2017
2.88
 61,640 2.90 2.90 2.80 1,610 0 0.0
12/06/2017
2.90
 6,340 2.88 2.95 2.80 0 0 0
09/06/2017
2.88
 580 2.89 2.89 2.88 0 0 0
08/06/2017
2.89
 4,040 2.89 2.89 2.89 10 0 0
07/06/2017
2.89
 131,100 2.94 2.94 2.88 0 0 0
06/06/2017
2.94
 1,000 2.90 2.95 2.94 0 0 0
05/06/2017
2.90
 13,100 2.90 2.90 2.89 0 0 0
02/06/2017
2.90
 14,500 2.90 2.91 2.90 0 0 0
01/06/2017
2.90
 53,180 2.91 2.92 2.90 0 0 0
31/05/2017
2.91
 7,640 2.90 2.92 2.91 0 0 0
30/05/2017
2.90
 102,320 2.90 2.91 2.90 0 0 0
29/05/2017
2.90
 5,000 2.90 2.91 2.90 0 0 0
26/05/2017
2.90
 7,520 2.90 2.91 2.90 0 0 0
25/05/2017
2.90
 15,860 2.91 2.92 2.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |