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)
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
24/05/2017
2.91
 10,040 2.91 2.93 2.88 0 0 0
23/05/2017
2.91
 34,510 2.90 2.91 2.87 0 0 0
22/05/2017
2.90
 47,320 2.91 2.92 2.87 0 0 0
19/05/2017
2.91
 67,970 2.88 2.91 2.87 0 0 0
18/05/2017
2.88
 3,540 2.91 2.91 2.88 0 0 0
17/05/2017
2.91
 14,330 2.86 2.91 2.85 0 0 0
16/05/2017
2.86
 79,430 2.91 2.95 2.86 0 0 0
15/05/2017
2.91
 14,160 2.90 2.91 2.87 0 0 0
12/05/2017
2.90
 34,970 2.90 2.90 2.88 0 0 0
11/05/2017
2.90
 24,420 2.94 2.94 2.90 0 0 0
10/05/2017
2.94
 55,500 2.90 2.94 2.89 0 0 0
09/05/2017
2.90
 102,420 2.82 2.90 2.82 0 0 0
08/05/2017
2.82
 20,040 2.87 2.97 2.81 0 0 0
05/05/2017
2.87
 38,190 2.87 2.87 2.80 0 0 0
04/05/2017
2.87
 40,030 2.82 2.87 2.79 0 0 0
03/05/2017
2.82
 67,710 2.91 2.91 2.81 0 0 0
28/04/2017
2.91
 31,570 2.89 2.91 2.85 0 0 0
27/04/2017
2.89
 90,910 2.91 2.91 2.82 0 0 0
26/04/2017
2.91
 42,130 2.89 2.91 2.89 0 0 0
25/04/2017
2.89
 1,110 2.79 2.90 2.85 0 0 0
24/04/2017
2.79
 47,720 2.91 2.91 2.77 0 0 0
21/04/2017
2.91
 39,550 2.91 2.91 2.87 0 0 0
20/04/2017
2.91
 10,050 2.94 2.96 2.91 0 0 0
19/04/2017
2.94
 14,610 2.82 2.98 2.83 0 0 0
18/04/2017
2.82
 33,600 2.81 2.82 2.62 0 0 0
17/04/2017
2.81
 5,500 2.70 2.81 2.70 0 0 0
14/04/2017
2.70
 18,020 2.55 2.70 2.53 0 0 0
13/04/2017
2.55
 16,930 2.57 2.57 2.55 0 0 0
12/04/2017
2.57
 4,790 2.57 2.57 2.50 0 0 0
11/04/2017
2.57
 21,640 2.52 2.59 2.47 0 0 0
10/04/2017
2.52
 24,050 2.63 2.63 2.51 0 0 0
07/04/2017
2.63
 6,140 2.71 2.71 2.58 0 0 0
05/04/2017
2.71
 121,600 2.79 2.79 2.60 0 0 0
04/04/2017
2.79
 36,840 2.82 2.82 2.76 0 0 0
03/04/2017
2.82
 22,610 2.97 2.97 2.77 0 0 0
31/03/2017
2.97
 1,130 2.99 2.99 2.80 0 0 0
30/03/2017
2.99
 3,910 2.99 3 2.95 0 0 0
29/03/2017
2.99
 2,020 3 3 2.95 0 0 0
28/03/2017
3
 2,220 2.99 3 2.99 0 0 0
27/03/2017
2.99
 4,140 2.99 2.99 2.95 0 0 0
24/03/2017
2.99
 6,070 2.96 2.99 2.93 0 0 0
23/03/2017
2.96
 15,320 2.95 3 2.96 1,250 0 0.0
22/03/2017
2.95
 7,260 2.98 3 2.95 0 0 0
21/03/2017
2.98
 18,290 2.99 2.99 2.94 0 0 0
20/03/2017
2.99
 10,820 2.99 3.01 2.91 0 0 0
17/03/2017
2.99
 14,670 2.98 3 2.98 0 0 0
16/03/2017
2.98
 5,700 2.91 3.04 2.81 0 0 0
15/03/2017
2.91
 58,170 2.95 3 2.88 0 0 0
14/03/2017
2.95
 18,570 2.98 2.98 2.92 0 0 0
13/03/2017
2.98
 15,180 3 3 2.97 0 0 0
10/03/2017
3
 21,850 3.01 3.01 2.97 0 0 0
09/03/2017
3.01
 1,330 3 3.01 2.97 0 0 0
08/03/2017
3
 4,630 3 3.06 2.96 0 0 0
07/03/2017
3
 53,130 3.01 3.06 2.97 0 0 0
06/03/2017
3.01
 6,610 2.97 3.08 2.97 0 0 0
03/03/2017
2.97
 10,100 3.05 3.05 2.97 0 0 0
02/03/2017
3.05
 12,270 3 3.08 2.93 0 0 0
01/03/2017
3
 700 2.94 3 3 0 0 0
28/02/2017
2.94
 9,920 3 3.05 2.94 0 0 0
27/02/2017
3
 12,740 3 3.08 2.92 0 0 0
24/02/2017
3
 16,430 3 3.01 2.91 0 0 0
23/02/2017
3
 2,310 3 3.06 3 0 0 0
22/02/2017
3
 76,030 3.10 3.10 2.96 0 0 0
21/02/2017
3.10
 7,030 3.03 3.14 2.95 0 0 0
20/02/2017
3.03
 13,970 3.12 3.12 3 0 0 0
17/02/2017
3.12
 29,090 3.08 3.12 3 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |