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
(2026-01-16) 		-0.10 -9.09% 935,900 0 0
1
1.20
1
3 tháng
(2025-12-17) 		-0.10 -9.09% 1,055,800 0 0
1
1.20
1
6 tháng
(2025-09-18) 		-0.30 -23.08% 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
(2024-03-27) 		-2.10 -67.74% 26,052,181 -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
(2021-04-12) 		-3.20 -76.19% 209,432,644 -74,750 -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)
19/12/2014
6.95
 88,590 6.86 6.95 6.69 0 0 0
18/12/2014
6.86
 198,930 6.69 7.03 6.77 0 0 0
17/12/2014
6.69
 317,390 6.95 7.29 6.51 0 0 0
16/12/2014
6.95
 152,490 7.29 7.38 6.95 0 0 0
15/12/2014
7.29
 170,740 7.29 7.64 7.29 0 0 0
12/12/2014
7.29
 231,920 7.03 7.47 6.86 0 0 0
11/12/2014
7.03
 174,180 7.29 7.29 7.03 0 0 0
10/12/2014
7.29
 140,150 7.29 7.38 6.86 0 0 0
09/12/2014
7.29
 333,280 7.82 7.82 7.29 0 0 0
08/12/2014
7.82
 317,840 8.16 8.16 7.73 0 0 0
05/12/2014
8.16
 88,650 8.16 8.16 8.08 0 0 0
04/12/2014
8.16
 128,810 8.34 8.34 8.16 3,000 0 0.0
03/12/2014
8.34
 124,810 8.25 8.34 8.16 0 0 0
02/12/2014
8.25
 174,760 8.34 8.42 8.16 0 0 0
01/12/2014
8.34
 128,780 8.34 8.51 8.16 0 0 0
28/11/2014
8.34
 277,890 8.51 8.51 8.25 0 0 0
27/11/2014
8.51
 112,710 8.42 8.51 8.25 0 0 0
26/11/2014
8.42
 233,740 8.68 8.86 8.16 0 0 0
25/11/2014
8.68
 169,210 8.42 8.68 8.34 0 0 0
24/11/2014
8.42
 252,050 8.60 8.60 8.34 0 2,000 -0.0
21/11/2014
8.60
 412,230 9.12 9.12 8.60 0 0 0
20/11/2014
9.12
 284,270 9.03 9.12 8.86 0 0 0
19/11/2014
9.03
 301,420 9.38 9.38 8.86 0 0 0
18/11/2014
9.38
 690,460 9.12 9.64 9.12 2,000 0 0.0
17/11/2014
9.12
 898,090 8.60 9.12 8.68 0 0 0
14/11/2014
8.60
 296,870 8.68 8.68 8.34 0 0 0
13/11/2014
8.68
 341,730 8.86 8.86 8.68 0 0 0
12/11/2014
8.86
 233,550 8.86 8.94 8.68 0 0 0
11/11/2014
8.86
 350,680 8.86 9.21 8.77 2,000 0 0.0
10/11/2014
8.86
 538,920 8.34 8.86 8.34 0 0 0
07/11/2014
8.34
 79,260 8.34 8.42 8.25 0 0 0
06/11/2014
8.34
 152,740 8.25 8.51 8.25 0 1,000 -0.0
05/11/2014
8.25
 176,370 8.25 8.34 8.08 0 0 0
04/11/2014
8.25
 379,860 8.25 8.42 8.16 0 0 0
03/11/2014
8.25
 71,930 8.16 8.34 8.08 0 0 0
31/10/2014
8.16
 193,350 7.82 8.16 7.82 0 0 0
30/10/2014
7.82
 84,990 7.82 7.90 7.73 0 0 0
29/10/2014
7.82
 171,870 7.82 8.08 7.82 0 0 0
28/10/2014
7.82
 294,440 7.82 7.99 7.64 0 0 0
27/10/2014
7.82
 156,010 8.34 8.34 7.82 0 0 0
24/10/2014
8.34
 128,950 8.08 8.42 7.99 0 1,000 -0.0
23/10/2014
8.08
 228,280 8.42 8.51 7.99 0 0 0
22/10/2014
8.42
 161,150 8.08 8.51 8.16 0 0 0
21/10/2014
8.08
 142,060 8.51 8.60 8.08 0 0 0
20/10/2014
8.51
 247,650 7.99 8.51 8.34 1,000 0 0.0
17/10/2014
7.99
 305,980 8.08 8.16 7.73 0 0 0
16/10/2014
8.08
 409,630 8.68 8.68 8.08 0 2,000 -0.0
15/10/2014
8.68
 157,660 8.68 8.86 8.51 0 1,500 -0.0
14/10/2014
8.68
 296,180 9.03 9.21 8.68 0 0 0
13/10/2014
9.03
 112,490 9.03 9.21 8.94 0 0 0
10/10/2014
9.03
 536,910 9.29 9.29 8.94 0 0 0
09/10/2014
9.29
 657,530 9.81 10.07 9.21 0 0 0
08/10/2014
9.81
 697,300 9.47 9.90 9.55 1,500 0 0.0
07/10/2014
9.47
 634,730 9.38 9.90 9.38 2,000 5,000 -0.0
06/10/2014
9.38
 909,830 8.77 9.38 8.86 0 0 0
03/10/2014
8.77
 225,870 8.77 9.03 8.77 80 0 0.0
02/10/2014
8.77
 379,160 8.86 9.12 8.77 5,000 0 0.1
01/10/2014
8.86
 502,220 9.12 9.47 8.86 0 0 0
30/09/2014
9.12
 456,140 8.86 9.21 8.51 0 0 0
29/09/2014
8.86
 1,005,210 9.12 9.55 8.77 0 16,000 -0.2
26/09/2014
9.12
 232,590 8.60 9.12 9.12 0 0 0
25/09/2014
8.60
 850,050 8.08 8.60 8.42 0 0 0
24/09/2014
8.08
 801,690 8.42 8.42 7.90 0 0 0
23/09/2014
8.42
 774,620 9.03 9.03 8.42 0 122,000 -1.2
22/09/2014
9.03
 691,230 9.12 9.64 9.03 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |