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)
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
03/08/2016
5
 38,170 5.10 5.20 5 0 0 0
02/08/2016
5.10
 28,550 5.20 5.20 5 0 0 0
01/08/2016
5.20
 11,130 5.10 5.20 5.10 0 0 0
29/07/2016
5.10
 30,490 5.20 5.20 5 0 3,750 -0.0
28/07/2016
5.20
 5,200 5.20 5.20 5.10 0 0 0
27/07/2016
5.20
 10,600 5.20 5.30 5.10 0 0 0
26/07/2016
5.20
 5,890 5.20 5.20 5.10 0 0 0
25/07/2016
5.20
 12,230 5.10 5.20 5.10 0 0 0
22/07/2016
5.10
 28,280 5.30 5.30 5.10 0 0 0
21/07/2016
5.30
 13,970 5.40 5.40 5.20 0 0 0
20/07/2016
5.40
 15,550 5.40 5.40 5.30 0 0 0
19/07/2016
5.40
 19,500 5.50 5.50 5.30 0 0 0
18/07/2016
5.50
 21,050 5.40 5.50 5.30 0 0 0
15/07/2016
5.40
 26,120 5.30 5.40 5.30 0 0 0
14/07/2016
5.30
 23,600 5.40 5.50 5.30 0 0 0
13/07/2016
5.40
 85,470 5.50 5.60 5.30 0 0 0
12/07/2016
5.50
 37,210 5.50 5.50 5.40 0 0 0
11/07/2016
5.50
 41,850 5.50 5.60 5.40 3,750 0 0.0
08/07/2016
5.50
 17,570 5.50 5.60 5.40 0 0 0
07/07/2016
5.50
 51,130 5.50 5.60 5.40 18,000 0 0.1
06/07/2016
5.50
 12,820 5.50 5.50 5.40 0 0 0
05/07/2016
5.50
 74,730 5.60 5.70 5.40 31,000 0 0.2
04/07/2016
5.60
 69,000 5.50 5.60 5.50 0 0 0
01/07/2016
5.50
 30,070 5.60 5.60 5.40 0 0 0
30/06/2016
5.60
 22,470 5.60 5.60 5.50 0 0 0
29/06/2016
5.60
 49,460 5.30 5.60 5.40 10 0 0
28/06/2016
5.30
 24,360 5.50 5.50 5.30 1,000 0 0.0
27/06/2016
5.50
 86,400 5.60 5.60 5.30 1,000 0 0.0
24/06/2016
5.60
 162,910 5.60 5.70 5.30 0 30 -0.0
23/06/2016
5.60
 42,850 5.70 5.70 5.60 0 2,360 -0.0
22/06/2016
5.70
 76,310 5.80 5.80 5.60 0 0 0
21/06/2016
5.80
 11,510 5.80 5.80 5.70 0 0 0
20/06/2016
5.80
 11,040 5.80 5.90 5.60 0 0 0
17/06/2016
5.80
 36,200 5.80 5.90 5.70 10 0 0
16/06/2016
5.80
 10,120 5.80 5.90 5.80 0 0 0
15/06/2016
5.80
 45,660 5.90 5.90 5.70 0 0 0
14/06/2016
5.90
 66,400 5.70 5.90 5.70 0 0 0
13/06/2016
5.70
 65,700 5.90 6 5.70 0 0 0
10/06/2016
5.90
 43,180 6 6 5.80 0 0 0
09/06/2016
6
 49,830 5.80 6 5.70 0 5,000 -0.0
08/06/2016
5.80
 62,020 5.80 5.90 5.80 0 0 0
07/06/2016
5.80
 86,430 5.80 5.80 5.70 0 0 0
06/06/2016
5.80
 43,630 5.90 5.90 5.70 0 0 0
03/06/2016
5.90
 82,740 5.80 6 5.80 0 0 0
02/06/2016
5.80
 108,240 5.80 5.80 5.70 0 0 0
01/06/2016
5.80
 75,460 5.80 5.90 5.70 0 0 0
31/05/2016
5.80
 127,500 5.80 5.80 5.70 0 0 0
30/05/2016
5.80
 40,120 5.80 5.80 5.70 0 0 0
27/05/2016
5.80
 12,100 5.70 5.90 5.70 0 0 0
26/05/2016
5.70
 82,240 5.90 5.90 5.70 0 0 0
25/05/2016
5.90
 136,520 5.90 6 5.80 0 0 0
24/05/2016
5.90
 1,540 5.90 5.90 5.80 0 0 0
23/05/2016
5.90
 658,570 6 6 5.60 0 45,020 -0.3
20/05/2016
6
 229,610 5.90 6 5.80 0 18,600 -0.1
19/05/2016
5.90
 43,900 5.90 5.90 5.70 0 27,000 -0.2
18/05/2016
5.90
 192,220 5.90 6 5.80 0 18,210 -0.1
17/05/2016
5.90
 164,980 6 6 5.80 0 28,000 -0.2
16/05/2016
6
 89,960 6 6.10 5.80 0 11,170 -0.1
13/05/2016
6
 231,660 6 6.10 5.90 0 50,000 -0.3
12/05/2016
6
 187,840 5.90 6 5.80 0 20,000 -0.1
11/05/2016
5.90
 83,600 5.70 5.90 5.60 0 7,000 -0.0
10/05/2016
5.70
 287,890 5.50 5.80 5.40 0 0 0
09/05/2016
5.50
 79,270 5.70 5.80 5.50 0 0 0
06/05/2016
5.70
 190,690 5.60 5.90 5.60 0 5,000 -0.0
05/05/2016
5.60
 344,820 5.60 5.60 5.50 0 10,000 -0.1
04/05/2016
5.60
 289,980 5.40 5.60 5.30 0 40,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |