CTCP Đầu tư và Thương mại Dầu khí Nghệ An (pxa)

0.80
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
(2026-05-13) 		0 0% 210,400 0 0
0.70
0.80
0.80
2 tháng
(2026-04-13) 		-0.10 -11.11% 313,400 0 0
0.70
0.90
0.80
3 tháng
(2026-03-16) 		0 0% 355,300 0 0
0.70
0.90
0.80
6 tháng
(2025-12-15) 		0.10 14.29% 761,000 0 0
0.70
1
0.80
12 tháng
(2025-06-17) 		0.10 14.29% 1,747,600 -16,000 -0.0
0.60
1
0.80
24 tháng
(2024-06-24) 		-0.40 -33.33% 2,294,821 -16,000 -0.0
0.60
1.40
0.80
36 tháng
(2023-06-28) 		-0.50 -38.46% 2,984,449 -18,100 -0.0
0.60
1.40
0.80
60 tháng
(2021-07-08) 		-1.20 -60% 11,802,978 -2,100 0.0
0.60
3.70
0.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/05/2015
4
 15,200 4 4.10 3.90 0 0 0
07/05/2015
4
 13,800 3.80 4 3.80 0 0 0
06/05/2015
3.80
 21,500 4 4.20 3.80 200 0 0.0
05/05/2015
4
 49,000 4 4.10 3.70 200 0 0.0
04/05/2015
4
 17,600 4.10 4.10 3.80 0 0 0
27/04/2015
4.10
 14,800 4.30 4.30 4.10 0 0 0
24/04/2015
4.30
 14,900 4.30 4.30 4.10 1,000 0 0.0
23/04/2015
4.30
 26,900 4.30 4.30 4.20 1,000 0 0.0
22/04/2015
4.30
 4,500 4.30 4.30 4.30 1,000 0 0.0
21/04/2015
4.30
 170,200 4.50 4.60 4.20 5,500 0 0.0
20/04/2015
4.50
 50,300 4.10 4.50 4.10 8,000 0 0.0
17/04/2015
4.10
 53,100 4.30 4.30 4.10 13,000 0 0.1
16/04/2015
4.30
 223,200 4.30 4.40 4 0 0 0
15/04/2015
4.30
 38,300 4.30 4.40 4.20 0 0 0
14/04/2015
4.30
 192,900 4.40 4.50 4.20 500 30,000 -0.1
13/04/2015
4.40
 378,300 4.40 4.40 4 2,000 0 0.0
10/04/2015
4.40
 105,300 4.60 4.60 4.40 4,500 0 0.0
09/04/2015
4.60
 106,900 4.20 4.60 4.40 4,000 0 0.0
08/04/2015
4.20
 2,206,800 3.90 4.20 4 0 0 0
07/04/2015
3.90
 57,200 3.70 4 3.70 300 0 0.0
06/04/2015
3.70
 41,300 3.90 3.90 3.70 2,000 0 0.0
03/04/2015
3.90
 4,100 3.90 3.90 3.80 2,000 0 0.0
02/04/2015
3.90
 17,500 3.80 3.90 3.70 14,000 0 0.1
01/04/2015
3.80
 42,200 4 4 3.60 4,000 0 0.0
31/03/2015
4
 22,400 3.90 4 3.80 3,000 0 0.0
30/03/2015
3.90
 95,600 3.60 3.90 3.80 16,100 0 0.1
27/03/2015
3.60
 29,500 3.70 4 3.60 1,600 0 0.0
26/03/2015
3.70
 38,300 3.90 3.90 3.60 0 0 0
25/03/2015
3.90
 43,400 4.10 4.20 3.70 0 0 0
24/03/2015
4.10
 67,700 3.80 4.10 3.60 0 0 0
23/03/2015
3.80
 13,900 4 4 3.80 0 0 0
20/03/2015
4
 3,300 3.70 4 3.90 0 0 0
19/03/2015
3.70
 54,400 3.60 3.90 3.60 0 0 0
18/03/2015
3.60
 42,700 3.70 3.70 3.60 0 0 0
17/03/2015
3.70
 35,100 3.90 3.90 3.70 0 0 0
16/03/2015
3.90
 18,400 4 4 3.80 0 0 0
13/03/2015
4
 29,300 4 4 3.80 0 0 0
12/03/2015
4
 1,600 4 4.10 3.90 0 0 0
11/03/2015
4
 26,600 4.10 4.10 4 0 0 0
10/03/2015
4.10
 52,600 4.10 4.10 4 0 0 0
09/03/2015
4.10
 101,500 3.90 4.20 3.90 0 0 0
06/03/2015
3.90
 85,600 3.80 4 3.80 0 0 0
05/03/2015
3.80
 61,000 3.80 3.90 3.70 0 0 0
04/03/2015
3.80
 53,800 3.70 3.80 3.60 0 0 0
03/03/2015
3.70
 45,500 3.70 3.80 3.70 0 0 0
02/03/2015
3.70
 22,900 3.70 3.70 3.60 0 0 0
27/02/2015
3.70
 46,200 3.80 3.80 3.60 0 0 0
26/02/2015
3.80
 36,000 3.80 3.90 3.60 0 0 0
25/02/2015
3.80
 31,600 3.90 3.90 3.70 0 0 0
24/02/2015
3.90
 39,900 3.60 3.90 3.60 0 0 0
13/02/2015
3.60
 7,500 3.40 3.70 3.30 0 0 0
12/02/2015
3.40
 5,400 3.40 3.60 3.20 0 0 0
11/02/2015
3.40
 4,500 3.40 3.40 3.40 0 0 0
10/02/2015
3.40
 30,700 3.40 3.50 3.10 0 0 0
09/02/2015
3.40
 2,400 3.40 3.60 3.40 0 0 0
06/02/2015
3.40
 11,100 3.50 3.50 3.30 0 0 0
05/02/2015
3.50
 29,800 3.50 3.50 3.30 0 0 0
04/02/2015
3.50
 62,500 3.40 3.50 3.20 0 0 0
03/02/2015
3.40
 27,200 3.50 3.80 3.40 0 0 0
02/02/2015
3.50
 44,500 3.70 3.80 3.50 0 0 0
30/01/2015
3.70
 21,400 3.70 3.70 3.60 0 0 0
29/01/2015
3.70
 49,100 3.70 4 3.70 0 0 0
28/01/2015
3.70
 82,800 3.70 4 3.70 0 0 0
27/01/2015
3.70
 27,800 3.90 4 3.70 0 0 0
26/01/2015
3.90
 63,900 4 4.10 3.70 0 0 0
23/01/2015
4
 56,600 4.10 4.10 3.80 0 0 0
22/01/2015
4.10
 28,500 4.10 4.10 3.90 0 0 0
21/01/2015
4.10
 5,800 3.90 4.20 3.90 0 0 0
20/01/2015
3.90
 96,000 3.90 4.20 3.90 0 0 0
19/01/2015
3.90
 8,800 4 4.10 3.90 0 0 0
16/01/2015
4
 17,300 4 4.10 4 0 0 0
15/01/2015
4
 13,700 4.20 4.20 4 0 0 0
14/01/2015
4.20
 200 4.10 4.20 4.20 0 0 0
13/01/2015
4.10
 9,900 4.20 4.20 4 0 0 0
12/01/2015
4.20
 8,700 4.10 4.20 4 0 0 0
09/01/2015
4.10
 19,100 4 4.10 4 0 0 0
08/01/2015
4
 12,400 4.10 4.20 3.90 0 0 0
07/01/2015
4.10
 42,300 4.20 4.30 4 0 0 0
06/01/2015
4.20
 14,100 4.10 4.20 4.10 0 0 0
05/01/2015
4.10
 36,300 4.20 4.40 4 0 0 0
31/12/2014
4.20
 93,200 4.10 4.40 4.10 0 0 0
30/12/2014
4.10
 27,500 3.80 4.10 3.80 0 700 -0.0
29/12/2014
3.80
 24,900 3.80 4 3.80 0 0 0
26/12/2014
3.80
 18,100 3.90 4 3.80 0 0 0
25/12/2014
3.90
 23,600 3.90 4.10 3.90 700 0 0.0
24/12/2014
3.90
 23,800 4.20 4.20 3.90 0 0 0
23/12/2014
4.20
 15,200 4.20 4.20 4 0 0 0
22/12/2014
4.20
 11,000 4.20 4.20 4.10 0 0 0
19/12/2014
4.20
 110,600 4.40 4.40 4 0 0 0
18/12/2014
4.40
 45,100 4.40 4.50 4.10 0 0 0
17/12/2014
4.40
 68,000 4.50 4.70 4.10 0 0 0
16/12/2014
4.50
 4,400 4.50 4.50 4.30 0 0 0
15/12/2014
4.50
 14,200 4.60 4.60 4.50 0 0 0
12/12/2014
4.60
 16,700 4.50 4.60 4.50 0 0 0
11/12/2014
4.50
 17,100 4.60 4.60 4.40 0 0 0
10/12/2014
4.60
 16,400 4.40 4.60 4.20 0 0 0
09/12/2014
4.40
 66,500 4.80 4.80 4.40 0 0 0
08/12/2014
4.80
 15,500 4.70 4.80 4.70 0 0 0
05/12/2014
4.70
 21,500 4.80 4.80 4.70 0 0 0
04/12/2014
4.80
 51,600 4.70 4.80 4.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |