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
(2026-02-11) 		0 0% 333,000 0 0
1
1.10
1
2 tháng
(2026-01-12) 		-0.10 -8.33% 820,700 0 0
1
1.20
1
3 tháng
(2025-12-15) 		0 0% 940,600 0 0
1
1.20
1
6 tháng
(2025-09-15) 		-0.20 -15.38% 1,642,800 0 0
1
1.30
1
12 tháng
(2025-03-18) 		-0.90 -45% 6,614,200 -13,700 -0.0
1
2.10
1
24 tháng
(2024-03-25) 		-2 -64.52% 26,040,839 -13,100 -0.0
1
3.50
1
36 tháng
(2023-03-29) 		-0.80 -42.11% 83,099,638 -8,520 0.1
1
4.60
1
60 tháng
(2021-04-08) 		-2.90 -72.50% 209,876,344 -82,750 -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)
23/07/2012
5.73
 92,640 5.82 5.82 5.56 0 0 0
20/07/2012
5.82
 188,870 5.56 5.82 5.82 0 0 0
19/07/2012
5.56
 137,740 5.30 5.56 5.38 0 0 0
18/07/2012
5.30
 134,570 5.12 5.30 5.21 0 0 0
17/07/2012
5.12
 41,250 4.95 5.12 4.95 0 0 0
16/07/2012
4.95
 78,560 5.21 5.47 4.95 10 0 0
13/07/2012
5.21
 34,310 5.04 5.21 5.12 0 0 0
12/07/2012
5.04
 48,870 4.95 5.12 4.95 0 0 0
11/07/2012
4.95
 30,490 4.95 5.12 4.78 0 0 0
10/07/2012
4.95
 25,940 4.95 4.95 4.86 0 0 0
09/07/2012
4.95
 47,810 5.12 5.12 4.95 0 0 0
06/07/2012
5.12
 73,540 4.95 5.12 4.95 0 0 0
05/07/2012: Quyền mua cổ phiếu: 12/11 Giá: 10 (Volume + 91.67%, Ratio=0.92)
05/07/2012
4.95
 77,020 6.64 6.64 4.69 0 0 0
04/07/2012
4.78
 70,990 4.95 4.95 4.78 20 0 0.0
03/07/2012
4.95
 79,530 5.12 5.12 4.95 0 0 0
02/07/2012
5.12
 45,110 5.38 5.56 5.12 0 0 0
29/06/2012
5.38
 38,700 5.30 5.38 5.30 0 1,000 -0.0
28/06/2012
5.30
 141,140 5.47 5.47 5.21 0 0 0
27/06/2012
5.47
 94,560 5.47 5.64 5.30 0 0 0
26/06/2012
5.47
 206,010 5.73 5.82 5.47 0 120 -0.0
25/06/2012
5.73
 100,590 5.91 5.91 5.64 0 0 0
22/06/2012
5.91
 65,960 6.08 6.08 5.91 0 0 0
21/06/2012
6.08
 72,470 6.08 6.17 5.91 0 0 0
20/06/2012
6.08
 67,960 6.08 6.17 5.91 120 0 0.0
19/06/2012
6.08
 119,020 6.34 6.34 6.08 0 0 0
18/06/2012
6.34
 49,060 6.25 6.43 6.08 0 0 0
15/06/2012: Cổ tức tiền mặt tỉ lệ: 3%
15/06/2012
6.25
 94,470 6.08 6.34 6.17 0 0 0
14/06/2012
6.08
 7,140 6.08 6.08 6.00 0 0 0
13/06/2012
6.08
 79,300 5.83 6.08 5.83 0 0 0
12/06/2012
5.83
 85,600 6.08 6.16 5.83 0 0 0
11/06/2012
6.08
 141,020 6.08 6.33 6.00 0 0 0
08/06/2012
6.08
 165,010 6.25 6.33 6.08 0 0 0
07/06/2012
6.25
 159,730 6.00 6.25 6.00 0 0 0
06/06/2012
6.00
 91,300 5.75 6.00 5.83 0 0 0
05/06/2012
5.75
 69,720 5.50 5.75 5.41 0 0 0
04/06/2012
5.50
 227,040 5.75 5.75 5.50 0 0 0
01/06/2012
5.75
 104,990 5.91 6.08 5.75 0 0 0
31/05/2012
5.91
 256,340 6.16 6.16 5.91 0 0 0
30/05/2012
6.16
 81,390 6.33 6.41 6.16 0 0 0
29/05/2012
6.33
 45,870 6.41 6.41 6.16 0 0 0
28/05/2012
6.41
 125,440 6.33 6.58 6.25 0 0 0
25/05/2012
6.33
 120,230 6.08 6.33 6.25 0 0 0
24/05/2012
6.08
 227,860 6.33 6.33 6.08 0 0 0
23/05/2012
6.33
 205,010 6.66 6.66 6.33 0 0 0
22/05/2012
6.66
 328,270 6.50 6.75 6.50 0 0 0
21/05/2012
6.50
 112,160 6.25 6.50 6.41 0 0 0
18/05/2012
6.25
 441,180 6.00 6.25 6.00 0 0 0
17/05/2012
6.00
 140,540 6.25 6.50 6.00 0 0 0
16/05/2012
6.25
 311,430 6.25 6.25 6.00 0 7,000 -0.1
15/05/2012
6.25
 400,990 6.50 6.50 6.25 0 66,800 -0.5
14/05/2012
6.50
 506,630 6.83 6.83 6.50 0 0 0
11/05/2012
6.83
 430,800 7.16 7.16 6.83 0 0 0
10/05/2012
7.16
 706,400 7.33 7.33 6.99 0 0 0
09/05/2012
7.33
 859,680 7.66 7.66 7.33 0 63,650 -0.6
08/05/2012
7.66
 580,640 7.33 7.66 7.41 50,000 0 0.5
07/05/2012
7.33
 309,580 6.99 7.33 7.24 19,000 0 0.2
04/05/2012
6.99
 737,250 6.75 7.08 6.41 0 0 0
03/05/2012
6.75
 1,687,080 6.50 6.75 6.41 1,000 0 0.0
02/05/2012
6.50
 36,640 6.25 6.50 6.50 0 0 0
27/04/2012
6.25
 83,170 6.00 6.25 6.25 0 0 0
26/04/2012
6.00
 619,080 5.75 6.00 5.66 63,650 0 0.4
25/04/2012
5.75
 424,900 5.75 5.83 5.66 0 0 0
24/04/2012
5.75
 151,590 5.58 5.75 5.41 0 0 0
23/04/2012
5.58
 159,590 5.66 5.75 5.50 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |