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)
06/03/2014
6.51
 1,258,970 6.25 6.69 6.34 0 0 0
05/03/2014
6.25
 338,540 5.91 6.25 6.25 1,850 0 0.0
04/03/2014
5.91
 662,940 5.56 5.91 5.56 0 0 0
03/03/2014
5.56
 843,740 5.64 5.99 5.56 0 0 0
28/02/2014
5.64
 157,030 5.56 5.64 5.38 0 0 0
27/02/2014
5.56
 563,750 5.56 5.82 5.47 0 0 0
26/02/2014
5.56
 427,640 5.30 5.56 5.30 0 0 0
25/02/2014
5.30
 307,300 5.30 5.38 5.21 0 0 0
24/02/2014
5.30
 169,360 5.38 5.47 5.21 0 0 0
21/02/2014
5.38
 257,380 5.38 5.38 5.12 0 0 0
20/02/2014
5.38
 405,180 5.64 5.64 5.30 0 7,000 -0.0
19/02/2014
5.64
 300,640 5.38 5.64 5.30 0 0 0
18/02/2014
5.38
 336,050 5.12 5.38 5.12 0 0 0
17/02/2014
5.12
 185,600 5.21 5.21 5.12 7,000 0 0.0
14/02/2014
5.21
 171,660 5.12 5.21 4.95 0 0 0
13/02/2014
5.12
 123,430 4.95 5.21 5.04 0 2,000 -0.0
12/02/2014
4.95
 161,220 5.12 5.21 4.95 0 0 0
11/02/2014
5.12
 95,380 5.21 5.30 4.95 0 0 0
10/02/2014
5.21
 94,230 5.04 5.21 4.69 0 2,000 -0.0
07/02/2014
5.04
 370,850 5.04 5.38 5.04 0 0 0
06/02/2014
5.04
 199,500 4.78 5.04 5.04 0 0 0
27/01/2014
4.78
 101,710 4.52 4.78 4.60 4,000 0 0.0
24/01/2014
4.52
 126,270 4.52 4.69 4.52 0 0 0
23/01/2014
4.52
 82,610 4.43 4.60 4.43 0 0 0
22/01/2014
4.43
 113,530 4.52 4.60 4.43 0 0 0
21/01/2014
4.52
 104,900 4.34 4.60 4.34 0 6,000 -0.0
20/01/2014
4.34
 124,060 4.52 4.52 4.34 0 0 0
17/01/2014
4.52
 174,430 4.60 4.69 4.52 1,100 0 0.0
16/01/2014
4.60
 222,160 4.43 4.60 4.43 5,000 0 0.0
15/01/2014
4.43
 159,170 4.34 4.52 4.43 0 0 0
14/01/2014
4.34
 142,520 4.43 4.43 4.26 0 0 0
13/01/2014
4.43
 153,310 4.52 4.60 4.34 0 0 0
10/01/2014
4.52
 153,640 4.52 4.69 4.34 0 0 0
09/01/2014
4.52
 604,640 4.26 4.52 4.34 0 0 0
08/01/2014
4.26
 322,740 3.99 4.26 3.91 0 0 0
07/01/2014
3.99
 97,370 3.91 4.08 3.82 0 0 0
06/01/2014
3.91
 53,890 3.73 3.99 3.73 0 0 0
03/01/2014
3.73
 37,090 3.82 3.91 3.73 0 0 0
02/01/2014
3.82
 96,610 3.73 3.91 3.73 0 0 0
31/12/2013
3.73
 100,350 3.73 3.91 3.73 0 0 0
30/12/2013
3.73
 160,100 3.99 4.08 3.73 0 0 0
27/12/2013
3.99
 163,320 4.08 4.17 3.91 0 0 0
26/12/2013
4.08
 144,130 4.08 4.17 3.99 0 10 -0.0
25/12/2013
4.08
 170,650 4.08 4.08 3.99 0 0 0
24/12/2013
4.08
 308,640 3.82 4.08 3.82 0 4,000 -0.0
23/12/2013
3.82
 339,750 3.65 3.82 3.65 5,610 0 0.0
20/12/2013
3.65
 253,380 3.82 3.82 3.65 14,700 0 0.1
19/12/2013
3.82
 170,210 3.65 3.82 3.65 14,700 0 0.1
18/12/2013
3.65
 91,920 3.65 3.73 3.65 0 0 0
17/12/2013
3.65
 195,650 3.56 3.73 3.56 3,000 0 0.0
16/12/2013
3.56
 195,910 3.39 3.56 3.47 0 0 0
13/12/2013
3.39
 72,120 3.47 3.56 3.39 0 0 0
12/12/2013
3.47
 84,260 3.39 3.47 3.21 21,100 0 0.1
11/12/2013
3.39
 153,920 3.56 3.56 3.39 20,500 0 0.1
10/12/2013
3.56
 98,740 3.47 3.56 3.47 20,500 0 0.1
09/12/2013
3.47
 322,640 3.65 3.65 3.47 20,000 5,000 0.1
06/12/2013
3.65
 123,370 3.56 3.65 3.56 0 0 0
05/12/2013
3.56
 250,510 3.47 3.56 3.39 15,400 0 0.1
04/12/2013
3.47
 543,110 3.73 3.73 3.47 15,000 0 0.1
03/12/2013
3.73
 248,630 3.56 3.73 3.56 5,000 0 0.0
02/12/2013
3.56
 487,830 3.65 3.73 3.47 14,700 0 0.1
29/11/2013
3.65
 322,120 3.82 3.91 3.65 14,700 0 0.1
28/11/2013
3.82
 740,220 3.65 3.82 3.65 0 0 0
27/11/2013
3.65
 460,770 3.47 3.65 3.56 0 20,000 -0.1
26/11/2013
3.47
 338,350 3.30 3.47 3.30 16,200 10,000 0.0
25/11/2013
3.30
 397,690 3.47 3.56 3.30 810 10,000 -0.0
22/11/2013
3.47
 559,330 3.47 3.56 3.30 15,400 30,930 -0.1
21/11/2013
3.47
 1,067,890 3.56 3.73 3.47 15,400 0 0.1
20/11/2013
3.56
 547,000 3.39 3.56 3.47 0 0 0
19/11/2013
3.39
 591,340 3.21 3.39 3.39 0 20,000 -0.1
18/11/2013
3.21
 905,100 3.39 3.39 3.21 16,200 0 0.1
15/11/2013
3.39
 980,570 3.21 3.39 3.30 0 10 -0.0
14/11/2013
3.21
 292,590 3.04 3.21 3.21 0 0 0
13/11/2013
3.04
 414,370 2.87 3.04 2.87 10,240 0 0.0
12/11/2013
2.87
 223,970 2.95 3.04 2.87 24,900 60,000 -0.1
11/11/2013
2.95
 130,090 2.87 2.95 2.87 0 0 0
08/11/2013
2.87
 125,900 2.87 2.87 2.78 10,550 0 0.0
07/11/2013
2.87
 304,550 2.87 2.95 2.78 9,800 0 0.0
06/11/2013
2.87
 133,810 2.78 2.95 2.78 0 0 0
05/11/2013
2.78
 124,030 2.69 2.87 2.69 0 0 0
04/11/2013
2.69
 119,990 2.78 2.78 2.61 12,020 0 0.0
01/11/2013
2.78
 51,840 2.78 2.78 2.61 0 0 0
31/10/2013
2.78
 102,200 2.69 2.87 2.61 0 0 0
30/10/2013
2.69
 356,730 2.87 2.87 2.69 0 9,880 -0.0
29/10/2013
2.87
 6,600 3.04 3.04 2.87 0 0 0
28/10/2013
3.04
 95,620 3.21 3.21 3.04 0 0 0
25/10/2013
3.21
 195,850 3.04 3.21 3.21 5,940 0 0.0
24/10/2013
3.04
 438,000 2.87 3.04 2.95 52,920 0 0.2
23/10/2013
2.87
 180,680 2.69 2.87 2.69 111,110 0 0.4
22/10/2013
2.69
 41,520 2.61 2.69 2.52 7,990 0 0.0
21/10/2013
2.61
 31,750 2.52 2.69 2.52 0 0 0
18/10/2013
2.52
 30,880 2.52 2.61 2.52 0 0 0
17/10/2013
2.52
 4,220 2.61 2.69 2.52 0 0 0
16/10/2013
2.61
 139,440 2.52 2.69 2.52 28,300 74,690 -0.1
15/10/2013
2.52
 23,540 2.52 2.61 2.52 0 19,400 -0.1
14/10/2013
2.52
 2,310 2.43 2.52 2.43 0 0 0
11/10/2013
2.43
 3,540 2.43 2.52 2.43 0 0 0
10/10/2013
2.43
 10,010 2.52 2.52 2.43 0 5,000 -0.0
09/10/2013
2.52
 87,300 2.52 2.61 2.52 0 70,540 -0.2
08/10/2013
2.52
 53,190 2.52 2.61 2.43 0 23,300 -0.1

Chính sách bảo mật | Điều khoản sử dụng |