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)
19/09/2014
9.12
 1,162,970 9.73 9.73 9.12 0 2,000 -0.0
18/09/2014
9.73
 1,711,030 10.42 10.59 9.73 83,100 0 1.0
17/09/2014
10.42
 1,270,830 9.99 10.68 10.42 38,900 0 0.5
16/09/2014
9.99
 1,879,130 9.38 9.99 8.77 18,000 29,160 -0.1
15/09/2014
9.38
 1,036,310 8.77 9.38 9.29 0 0 0
12/09/2014
8.77
 391,110 8.25 8.77 8.77 0 0 0
11/09/2014
8.25
 592,400 7.73 8.25 8.25 0 0 0
10/09/2014
7.73
 1,367,230 7.29 7.73 6.86 0 80,000 -0.7
09/09/2014
7.29
 2,278,690 6.86 7.29 6.95 0 71,700 -0.6
08/09/2014
6.86
 893,060 6.43 6.86 6.60 0 160,000 -1.2
05/09/2014
6.43
 1,213,590 6.08 6.43 6.08 0 0 0
04/09/2014
6.08
 323,060 6.08 6.25 5.99 10 0 0.0
03/09/2014
6.08
 421,950 6.25 6.34 6.08 10 0 0.0
29/08/2014
6.25
 494,850 5.99 6.25 5.99 0 0 0
28/08/2014
5.99
 146,080 5.99 6.25 5.99 0 0 0
27/08/2014
5.99
 631,700 5.73 6.08 5.82 0 0 0
26/08/2014
5.73
 416,540 5.91 5.99 5.73 0 0 0
25/08/2014
5.91
 547,770 5.56 5.91 5.64 0 0 0
22/08/2014
5.56
 367,440 5.56 5.64 5.47 0 0 0
21/08/2014
5.56
 526,340 5.64 5.73 5.56 0 0 0
20/08/2014
5.64
 303,240 5.38 5.73 5.38 0 0 0
19/08/2014
5.38
 588,340 5.21 5.56 5.21 0 0 0
18/08/2014
5.21
 254,870 4.95 5.21 4.78 0 0 0
15/08/2014
4.95
 48,550 4.95 4.95 4.78 0 0 0
14/08/2014
4.95
 107,570 4.95 4.95 4.78 0 0 0
13/08/2014
4.95
 91,130 4.86 4.95 4.78 0 0 0
12/08/2014
4.86
 94,670 4.86 4.95 4.86 0 0 0
11/08/2014
4.86
 84,770 4.95 5.04 4.86 0 0 0
08/08/2014
4.95
 101,300 4.95 5.04 4.95 0 0 0
07/08/2014
4.95
 184,850 4.95 4.95 4.86 0 0 0
06/08/2014
4.95
 547,870 4.78 5.04 4.69 0 0 0
05/08/2014
4.78
 246,260 4.60 4.78 4.60 0 0 0
04/08/2014
4.60
 137,660 4.52 4.60 4.43 0 0 0
01/08/2014
4.52
 27,300 4.52 4.60 4.43 0 0 0
31/07/2014
4.52
 22,750 4.43 4.60 4.43 0 0 0
30/07/2014
4.43
 64,580 4.52 4.60 4.34 0 500 -0.0
29/07/2014
4.52
 32,250 4.52 4.52 4.43 0 0 0
28/07/2014
4.52
 96,210 4.69 4.69 4.43 0 0 0
25/07/2014
4.69
 648,860 4.43 4.69 4.69 0 0 0
24/07/2014
4.43
 77,620 4.43 4.52 4.34 0 0 0
23/07/2014
4.43
 150,650 4.34 4.43 4.26 500 0 0.0
22/07/2014
4.34
 254,310 4.52 4.52 4.34 0 0 0
21/07/2014
4.52
 83,860 4.69 4.69 4.52 0 700 -0.0
18/07/2014
4.69
 141,980 4.60 4.69 4.43 0 0 0
17/07/2014
4.60
 144,640 4.52 4.60 4.43 0 0 0
16/07/2014
4.52
 60,670 4.52 4.60 4.52 0 0 0
15/07/2014
4.52
 56,470 4.60 4.69 4.52 0 0 0
14/07/2014
4.60
 13,450 4.52 4.60 4.43 0 0 0
11/07/2014
4.52
 64,720 4.43 4.52 4.34 700 0 0.0
10/07/2014
4.43
 159,240 4.69 4.69 4.43 0 0 0
09/07/2014
4.69
 144,160 4.52 4.78 4.52 0 0 0
08/07/2014
4.52
 108,780 4.60 4.60 4.43 0 0 0
07/07/2014
4.60
 78,100 4.60 4.69 4.52 0 0 0
04/07/2014
4.60
 15,820 4.69 4.69 4.52 0 0 0
03/07/2014
4.69
 177,320 4.60 4.78 4.52 0 0 0
02/07/2014
4.60
 397,050 4.34 4.60 4.34 0 0 0
01/07/2014
4.34
 61,650 4.34 4.43 4.26 0 0 0
30/06/2014
4.34
 43,280 4.34 4.34 4.26 0 0 0
27/06/2014
4.34
 46,840 4.34 4.43 4.26 0 0 0
26/06/2014
4.34
 23,850 4.34 4.43 4.34 0 0 0
25/06/2014
4.34
 27,120 4.34 4.43 4.34 0 0 0
24/06/2014
4.34
 30,600 4.17 4.43 4.26 0 0 0
23/06/2014
4.17
 27,020 4.34 4.34 4.17 0 0 0
20/06/2014
4.34
 132,660 4.52 4.52 4.26 0 0 0
19/06/2014
4.52
 99,400 4.52 4.52 4.26 0 0 0
18/06/2014
4.52
 91,650 4.34 4.52 4.34 0 0 0
17/06/2014
4.34
 86,380 4.26 4.34 4.26 0 0 0
16/06/2014
4.26
 116,450 4.43 4.43 4.26 0 0 0
13/06/2014
4.43
 51,860 4.34 4.52 4.34 0 0 0
12/06/2014
4.34
 23,500 4.43 4.52 4.34 0 0 0
11/06/2014
4.43
 156,130 4.17 4.43 4.17 0 0 0
10/06/2014
4.17
 45,810 4.43 4.43 4.17 0 0 0
09/06/2014
4.43
 40,700 4.43 4.43 4.34 0 0 0
06/06/2014
4.43
 80,230 4.26 4.52 4.34 0 0 0
05/06/2014
4.26
 43,380 4.08 4.26 4.17 0 0 0
04/06/2014
4.08
 76,740 4.26 4.26 4.08 0 0 0
03/06/2014
4.26
 119,070 4.34 4.34 4.17 0 0 0
02/06/2014
4.34
 89,310 4.60 4.60 4.34 0 0 0
30/05/2014
4.60
 328,700 4.60 4.78 4.52 0 0 0
29/05/2014
4.60
 227,560 4.69 4.86 4.43 0 0 0
28/05/2014
4.69
 370,310 4.43 4.69 4.60 0 0 0
27/05/2014
4.43
 301,500 4.17 4.43 4.34 0 0 0
26/05/2014
4.17
 203,600 4.08 4.34 3.91 0 0 0
23/05/2014
4.08
 94,370 4.26 4.26 3.99 0 0 0
22/05/2014
4.26
 132,740 4.52 4.60 4.26 0 0 0
21/05/2014
4.52
 207,350 4.34 4.52 4.08 0 0 0
20/05/2014
4.34
 119,570 4.17 4.34 4.08 0 0 0
19/05/2014
4.17
 121,200 4.08 4.26 3.91 0 0 0
16/05/2014
4.08
 90,830 3.91 4.08 3.82 0 0 0
15/05/2014
3.91
 201,400 4.17 4.17 3.91 0 0 0
14/05/2014
4.17
 260,990 3.91 4.17 3.65 0 0 0
13/05/2014
3.91
 243,510 4.17 4.17 3.91 0 0 0
12/05/2014
4.17
 21,660 4.43 4.43 4.17 0 0 0
09/05/2014
4.43
 144,540 4.52 4.52 4.26 0 0 0
08/05/2014
4.52
 48,980 4.78 4.78 4.52 0 0 0
07/05/2014
4.78
 58,170 4.78 4.86 4.69 0 0 0
06/05/2014
4.78
 238,580 4.95 4.95 4.69 0 0 0
05/05/2014
4.95
 138,090 5.21 5.21 4.86 0 0 0
29/04/2014
5.21
 50,050 5.21 5.21 5.12 0 0 0
28/04/2014
5.21
 174,510 5.21 5.38 5.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |