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)
22/12/2016
3.80
 16,120 3.75 3.85 3.55 0 0 0
21/12/2016
3.75
 6,030 3.85 3.89 3.75 100 0 0.0
20/12/2016
3.85
 2,030 3.85 3.85 3.75 0 0 0
19/12/2016
3.85
 23,700 3.85 3.90 3.85 0 0 0
16/12/2016
3.85
 8,700 3.90 3.90 3.80 0 0 0
15/12/2016
3.90
 22,940 3.90 4.16 3.90 0 0 0
14/12/2016
3.90
 15,570 3.99 3.99 3.75 0 0 0
13/12/2016
3.99
 17,160 4 4.20 3.75 0 0 0
12/12/2016
4
 26,370 4.05 4.10 3.82 0 0 0
09/12/2016
4.05
 4,680 4.05 4.05 4.05 0 0 0
08/12/2016
4.05
 6,000 4.18 4.18 4 0 0 0
07/12/2016
4.18
 0 4.18 4.18 4.18 0 0 0
06/12/2016
4.18
 30 4.06 4.18 4.01 0 0 0
05/12/2016
4.06
 7,000 4.20 4.20 4.06 0 0 0
02/12/2016
4.20
 9,490 4.24 4.24 4.10 0 0 0
01/12/2016
4.24
 10,370 4.19 4.40 4.10 0 0 0
30/11/2016
4.19
 1,280 4.10 4.19 4.19 0 0 0
29/11/2016
4.10
 2,030 4.19 4.20 4.10 0 0 0
28/11/2016
4.19
 600 4.11 4.19 4.10 0 0 0
25/11/2016
4.11
 12,220 4.11 4.23 4.08 0 0 0
24/11/2016
4.11
 24,460 4.10 4.25 4.11 0 0 0
23/11/2016
4.10
 14,930 4.25 4.25 4.10 0 0 0
22/11/2016
4.25
 7,370 4.25 4.29 4.20 0 0 0
21/11/2016
4.25
 40 4.26 4.26 4.24 0 0 0
18/11/2016
4.26
 31,720 4.26 4.26 4.19 0 0 0
17/11/2016
4.26
 10,770 4.20 4.27 4.20 0 0 0
16/11/2016
4.20
 2,550 4.20 4.28 4.15 0 0 0
15/11/2016
4.20
 14,690 4.34 4.34 4.20 0 0 0
14/11/2016
4.34
 8,710 4.35 4.35 4.12 0 0 0
11/11/2016
4.35
 10,970 4.10 4.35 4 0 0 0
10/11/2016
4.10
 24,980 4 4.14 3.91 0 0 0
09/11/2016
4
 12,150 4 4.01 4 0 0 0
08/11/2016
4
 32,110 4.29 4.29 4 0 0 0
07/11/2016
4.29
 29,220 4.29 4.29 4.12 0 0 0
04/11/2016
4.29
 30,530 4.12 4.30 4.10 0 0 0
03/11/2016
4.12
 16,150 4.25 4.25 3.99 0 0 0
02/11/2016
4.25
 13,130 4.26 4.26 4.06 0 0 0
01/11/2016
4.26
 11,250 4.30 4.30 4.07 0 0 0
31/10/2016
4.30
 410 4.30 4.30 4.14 0 0 0
28/10/2016
4.30
 17,790 4.25 4.34 4 0 0 0
27/10/2016
4.25
 5,880 4.23 4.25 4.16 0 0 0
26/10/2016
4.23
 15,210 4.23 4.25 4.11 0 0 0
25/10/2016
4.23
 3,510 4.24 4.26 4.12 0 0 0
24/10/2016
4.24
 10,580 4.25 4.26 4.23 0 0 0
21/10/2016
4.25
 39,110 4.30 4.30 4.25 0 0 0
20/10/2016
4.30
 4,200 4.35 4.35 4.25 0 0 0
19/10/2016
4.35
 28,180 4.24 4.40 4.27 0 0 0
18/10/2016
4.24
 70,400 4.36 4.40 4.24 0 0 0
17/10/2016
4.36
 2,540 4.25 4.36 4.26 0 0 0
14/10/2016
4.25
 14,350 4.39 4.40 4.25 0 0 0
13/10/2016
4.39
 6,310 4.40 4.48 4.29 0 0 0
12/10/2016
4.40
 3,610 4.49 4.49 4.40 0 0 0
11/10/2016
4.49
 3,900 4.48 4.49 4.32 0 0 0
10/10/2016
4.48
 80,080 4.22 4.48 4.24 0 0 0
07/10/2016
4.22
 23,070 4.30 4.38 4.21 0 0 0
06/10/2016
4.30
 38,000 4.48 4.50 4.30 0 0 0
05/10/2016
4.48
 40,660 4.48 4.48 4.39 0 0 0
04/10/2016
4.48
 132,360 4.41 4.59 4.36 0 0 0
03/10/2016
4.41
 22,400 4.40 4.48 4.15 0 0 0
30/09/2016
4.40
 22,780 4.20 4.40 4.25 0 0 0
29/09/2016
4.20
 78,590 4.20 4.28 4.10 0 0 0
28/09/2016
4.20
 29,450 4.25 4.25 4.18 0 0 0
27/09/2016
4.25
 8,800 4.23 4.38 4.22 0 0 0
26/09/2016
4.23
 25,100 4.23 4.40 4.22 0 0 0
23/09/2016
4.23
 34,710 4.36 4.40 4.23 0 0 0
22/09/2016
4.36
 22,300 4.40 4.40 4.36 0 0 0
21/09/2016
4.40
 19,330 4.40 4.46 4.38 0 0 0
20/09/2016
4.40
 3,060 4.40 4.45 4.40 0 0 0
19/09/2016
4.40
 35,770 4.41 4.45 4.35 0 0 0
16/09/2016
4.41
 35,000 4.60 4.60 4.40 0 0 0
15/09/2016
4.60
 35,100 4.80 4.80 4.50 0 0 0
14/09/2016
4.80
 19,180 4.90 4.90 4.80 0 16,400 -0.1
13/09/2016
4.90
 25,570 4.90 4.97 4.80 0 0 0
12/09/2016
4.90
 28,710 4.90 4.90 4.70 0 0 0
09/09/2016
4.90
 20,970 5 5 4.90 0 0 0
08/09/2016
5
 25,400 4.90 5.10 4.90 0 0 0
07/09/2016
4.90
 47,080 4.80 4.90 4.80 0 0 0
06/09/2016
4.80
 9,400 4.80 4.90 4.80 0 0 0
05/09/2016
4.80
 5,610 4.80 4.80 4.80 0 0 0
01/09/2016
4.80
 11,980 4.90 4.90 4.80 0 0 0
31/08/2016
4.90
 18,860 4.90 4.90 4.80 0 0 0
30/08/2016
4.90
 6,500 4.90 4.90 4.80 30 0 0.0
29/08/2016
4.90
 16,220 4.90 5 4.80 0 0 0
26/08/2016
4.90
 31,880 4.90 5 4.80 0 0 0
25/08/2016
4.90
 14,990 5 5 4.80 0 0 0
24/08/2016
5
 30 4.90 5 4.90 0 0 0
23/08/2016
4.90
 19,400 4.90 5 4.80 0 0 0
22/08/2016
4.90
 19,060 4.90 4.90 4.80 10,620 0 0.1
19/08/2016
4.90
 6,170 4.90 4.90 4.70 0 0 0
18/08/2016
4.90
 23,140 4.90 4.90 4.80 0 0 0
17/08/2016
4.90
 10,530 4.80 4.90 4.80 0 0 0
16/08/2016
4.80
 29,910 4.90 4.90 4.80 6,400 0 0.0
15/08/2016
4.90
 170 4.80 4.90 4.80 0 0 0
12/08/2016
4.80
 27,140 4.80 5.10 4.80 0 0 0
11/08/2016
4.80
 19,980 4.80 4.90 4.80 0 0 0
10/08/2016
4.80
 56,470 4.80 4.90 4.70 0 790 -0.0
09/08/2016
4.80
 12,280 4.80 4.90 4.80 0 0 0
08/08/2016
4.80
 7,610 4.70 4.80 4.60 0 0 0
05/08/2016
4.70
 173,950 4.90 4.90 4.60 0 0 0
04/08/2016
4.90
 90,210 5 5.10 4.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |