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
(2025-11-04) 		0.10 9.09% 207,000 0 0
1.10
1.20
1.20
2 tháng
(2025-10-06) 		0 0% 415,600 0 0
1.10
1.30
1.20
3 tháng
(2025-09-05) 		-0.10 -7.69% 929,700 0 0
1.10
1.30
1.20
6 tháng
(2025-06-09) 		-0.10 -7.69% 3,203,200 -9,600 -0.0
1.10
1.40
1.20
12 tháng
(2024-12-09) 		-0.80 -40% 11,671,397 -13,700 -0.0
1.10
2.40
1.20
24 tháng
(2023-12-15) 		-1.70 -58.62% 31,498,211 -13,100 -0.0
1.10
3.50
1.20
36 tháng
(2022-12-20) 		-0.80 -40% 86,476,605 -11,540 0.0
1.10
4.60
1.20
60 tháng
(2020-12-30) 		-2 -62.50% 213,008,384 -80,550 -0.5
1.10
9.43
1.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/04/2012
5.66
 120,020 5.41 5.66 5.33 0 0 0
19/04/2012
5.41
 351,830 5.66 5.66 5.41 0 0 0
18/04/2012
5.66
 344,490 5.91 5.91 5.66 40 0 0.0
17/04/2012
5.91
 484,200 5.66 5.91 5.83 0 41,550 -0.3
16/04/2012
5.66
 223,000 5.41 5.66 5.41 0 0 0
13/04/2012
5.41
 500,310 5.66 5.66 5.41 0 0 0
12/04/2012
5.66
 560,850 5.66 5.83 5.58 0 8,460 -0.1
11/04/2012
5.66
 360,500 5.50 5.75 5.41 1,550 1,540 -0.0
10/04/2012
5.50
 293,450 5.50 5.66 5.33 0 0 0
09/04/2012
5.50
 376,190 5.25 5.50 5.33 16,800 0 0.1
06/04/2012
5.25
 181,930 5.00 5.25 5.00 0 0 0
05/04/2012
5.00
 432,950 5.00 5.16 4.75 10,000 0 0.1
04/04/2012
5.00
 438,470 5.25 5.25 5.00 0 0 0
03/04/2012
5.25
 323,470 5.16 5.33 5.08 0 0 0
30/03/2012
5.16
 245,020 5.41 5.41 5.16 0 0 0
29/03/2012
5.41
 681,270 5.58 5.83 5.41 0 50,940 -0.3
28/03/2012
5.58
 1,022,190 5.33 5.58 5.25 0 50,010 -0.3
27/03/2012
5.33
 1,144,760 5.08 5.33 5.25 0 0 0
26/03/2012
5.08
 230,530 4.91 5.08 5.08 0 0 0
23/03/2012
4.91
 113,470 4.75 4.91 4.91 39,900 0 0.2
22/03/2012
4.75
 459,650 4.58 4.75 4.50 0 7,000 -0.0
21/03/2012
4.58
 494,230 4.41 4.58 4.41 31,340 31,000 0.0
20/03/2012
4.41
 104,570 4.41 4.50 4.33 1,560 0 0.0
19/03/2012
4.41
 166,930 4.41 4.41 4.33 4,470 5,000 -0.0
16/03/2012
4.41
 121,090 4.50 4.58 4.41 3,950 0 0.0
15/03/2012
4.50
 117,690 4.33 4.50 4.16 10 0 0.0
14/03/2012
4.33
 38,120 4.33 4.41 4.16 4,300 0 0.0
13/03/2012
4.33
 90,450 4.33 4.41 4.25 3,010 3,000 -0.0
12/03/2012
4.33
 192,660 4.33 4.33 4.16 0 0 0
09/03/2012
4.33
 197,440 4.50 4.58 4.33 0 0 0
08/03/2012
4.50
 175,210 4.66 4.66 4.50 100 0 0.0
07/03/2012
4.66
 122,350 4.66 4.75 4.50 13,000 0 0.1
06/03/2012
4.66
 388,310 4.83 5.00 4.66 0 14,070 -0.1
05/03/2012
4.83
 61,860 4.66 4.83 4.83 0 0 0
02/03/2012
4.66
 291,790 4.50 4.66 4.50 5,000 0 0.0
01/03/2012
4.50
 118,160 4.41 4.50 4.41 70,000 0 0.4
29/02/2012
4.41
 139,570 4.33 4.50 4.33 10 0 0.0
28/02/2012
4.33
 475,460 4.33 4.50 4.33 19,000 0 0.1
27/02/2012
4.33
 147,050 4.16 4.33 4.16 0 200 -0.0
24/02/2012
4.16
 266,800 4.33 4.41 4.16 10 12,000 -0.1
23/02/2012
4.33
 173,310 4.16 4.33 4.08 6,070 0 0.0
22/02/2012
4.16
 154,470 4.00 4.16 3.91 30 0 0.0
21/02/2012
4.00
 104,210 3.91 4.08 3.91 30 0 0.0
20/02/2012
3.91
 212,570 3.75 3.91 3.75 11,200 0 0.1
17/02/2012
3.75
 101,340 3.66 3.75 3.66 10 0 0.0
16/02/2012
3.66
 38,400 3.66 3.75 3.58 5,030 0 0.0
15/02/2012
3.66
 59,020 3.83 3.91 3.66 29,050 0 0.1
14/02/2012
3.83
 33,370 3.83 4.00 3.66 15,840 5,000 0.1
13/02/2012
3.83
 52,570 4.00 4.00 3.83 0 0 0
10/02/2012
4.00
 13,570 4.16 4.16 4.00 0 0 0
09/02/2012
4.16
 53,250 4.16 4.16 4.08 0 0 0
08/02/2012
4.16
 106,260 4.16 4.25 4.08 60,870 0 0.3
07/02/2012
4.16
 11,840 4.16 4.16 4.00 0 0 0
06/02/2012
4.16
 23,700 4.16 4.16 4.08 0 0 0
03/02/2012
4.16
 62,390 4.33 4.50 4.16 0 0 0
02/02/2012
4.33
 77,740 4.16 4.33 4.16 0 0 0
01/02/2012
4.16
 44,960 4.16 4.16 4.08 0 0 0
31/01/2012
4.16
 56,050 4.16 4.33 4.16 0 0 0
30/01/2012
4.16
 15,170 4.00 4.16 4.00 0 0 0
20/01/2012
4.00
 67,450 3.83 4.00 3.83 52,770 0 0.3
19/01/2012
3.83
 24,010 3.75 3.83 3.58 0 0 0
18/01/2012
3.75
 520 3.66 3.75 3.66 44,570 0 0.2
17/01/2012
3.66
 1,860 3.75 3.83 3.66 0 0 0
16/01/2012
3.75
 25,810 3.58 3.75 3.66 0 0 0
13/01/2012
3.58
 9,410 3.50 3.66 3.58 0 0 0
12/01/2012
3.50
 5,250 3.50 3.58 3.41 0 0 0
11/01/2012
3.50
 3,800 3.66 3.83 3.50 0 0 0
10/01/2012
3.66
 12,660 3.50 3.66 3.50 83,490 0 0.4
09/01/2012
3.50
 12,130 3.41 3.58 3.41 0 0 0
06/01/2012
3.41
 25,510 3.50 3.50 3.41 0 0 0
05/01/2012
3.50
 36,330 3.58 3.66 3.50 0 0 0
04/01/2012
3.58
 47,140 3.75 3.75 3.58 0 0 0
03/01/2012
3.75
 3,920 3.58 3.75 3.58 0 0 0
30/12/2011
3.58
 33,340 3.41 3.58 3.50 0 0 0
29/12/2011
3.41
 35,880 3.41 3.50 3.33 0 0 0
28/12/2011
3.41
 29,520 3.33 3.41 3.33 0 0 0
27/12/2011
3.33
 46,060 3.25 3.33 3.25 0 0 0
26/12/2011
3.25
 30,450 3.41 3.41 3.25 0 0 0
23/12/2011
3.41
 24,340 3.41 3.41 3.33 0 0 0
22/12/2011
3.41
 33,550 3.58 3.58 3.41 0 0 0
21/12/2011
3.58
 3,440 3.58 3.66 3.50 0 0 0
20/12/2011
3.58
 15,190 3.66 3.75 3.50 0 0 0
19/12/2011
3.66
 13,230 3.66 3.83 3.66 0 0 0
16/12/2011
3.66
 20,450 3.66 3.83 3.50 0 0 0
15/12/2011
3.66
 25,040 3.83 3.83 3.66 0 0 0
14/12/2011
3.83
 31,020 4.00 4.00 3.83 0 0 0
13/12/2011
4.00
 83,580 4.16 4.16 4.00 20,000 0 0.1
12/12/2011
4.16
 22,460 4.25 4.25 4.16 0 0 0
09/12/2011
4.25
 62,140 4.41 4.41 4.25 0 0 0
08/12/2011
4.41
 14,540 4.58 4.58 4.41 0 0 0
07/12/2011
4.58
 5,300 4.50 4.58 4.41 0 0 0
06/12/2011
4.50
 25,760 4.58 4.75 4.50 0 0 0
05/12/2011
4.58
 63,410 4.41 4.58 4.33 0 0 0
02/12/2011
4.41
 9,320 4.41 4.50 4.33 0 0 0
01/12/2011
4.41
 26,330 4.41 4.50 4.25 0 0 0
30/11/2011
4.41
 27,160 4.50 4.50 4.33 0 0 0
29/11/2011
4.50
 34,150 4.66 4.83 4.50 0 0 0
28/11/2011: Cổ tức tiền mặt tỉ lệ: 10%
28/11/2011
4.66
 50,260 4.75 4.83 4.66 0 0 0
25/11/2011
4.75
 95,000 4.82 4.82 4.75 0 0 0
24/11/2011
4.82
 37,450 4.89 4.96 4.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |