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)
22/09/2022
4
 560,200 3.70 4.10 3.60 0 0 0
21/09/2022
3.70
 140,800 3.70 3.80 3.50 0 0 0
20/09/2022
3.70
 181,040 3.70 3.70 3.40 0 0 0
19/09/2022
3.70
 100,300 3.80 3.80 3.60 0 0 0
16/09/2022
3.80
 82,361 3.90 3.90 3.70 0 0 0
15/09/2022
3.90
 145,860 3.80 4 3.70 0 0 0
14/09/2022
3.80
 164,824 3.90 3.90 3.70 0 0 0
13/09/2022
3.90
 138,866 3.80 3.90 3.70 0 0 0
12/09/2022
3.80
 107,754 3.80 3.90 3.70 0 0 0
09/09/2022
3.80
 58,700 3.70 3.80 3.60 0 0 0
08/09/2022
3.70
 167,800 3.80 3.80 3.60 0 0 0
07/09/2022
3.80
 197,011 3.90 3.90 3.70 0 0 0
06/09/2022
3.90
 106,272 3.90 4 3.90 0 0 0
05/09/2022
3.90
 101,800 4.10 4.10 3.80 0 0 0
31/08/2022
4.10
 131,000 4.10 4.10 4 0 0 0
30/08/2022
4.10
 271,403 4.20 4.30 4 0 0 0
29/08/2022
4.20
 277,410 4.20 4.20 3.80 0 0 0
26/08/2022
4.20
 215,300 4.20 4.20 4 0 0 0
25/08/2022
4.20
 202,618 4.40 4.40 4.10 0 0 0
24/08/2022
4.40
 394,600 4.20 4.60 4.10 0 0 0
23/08/2022
4.20
 531,300 3.80 4.30 3.70 0 0 0
22/08/2022
3.80
 234,200 3.90 4 3.60 0 0 0
19/08/2022
3.90
 455,500 4.20 4.20 3.90 0 0 0
18/08/2022
4.20
 151,400 4.20 4.30 4.10 0 0 0
17/08/2022
4.20
 492,512 4.30 4.40 4.10 0 0 0
16/08/2022
4.30
 644,720 4.20 4.40 4.10 0 0 0
15/08/2022
4.20
 308,000 4.20 4.30 4.10 0 0 0
12/08/2022
4.20
 286,230 4.10 4.30 3.90 0 0 0
11/08/2022
4.10
 446,990 4.10 4.20 3.90 0 0 0
10/08/2022
4.10
 213,500 4.30 4.30 4 0 0 0
09/08/2022
4.30
 620,900 3.90 4.30 3.90 0 0 0
08/08/2022
3.90
 944,931 3.50 3.90 3.40 0 0 0
05/08/2022
3.50
 364,346 3.50 3.60 3.30 0 0 0
04/08/2022
3.50
 316,600 3.40 3.60 3.20 0 0 0
03/08/2022
3.40
 392,330 3.50 3.50 3.20 0 0 0
02/08/2022
3.50
 207,001 3.30 3.50 3.20 0 0 0
01/08/2022
3.30
 66,100 3.20 3.30 3.20 0 0 0
29/07/2022
3.20
 169,200 3.40 3.40 3.10 0 0 0
28/07/2022
3.40
 71,307 3.30 3.40 3.20 0 0 0
27/07/2022
3.30
 143,001 3.20 3.40 3.10 0 0 0
26/07/2022
3.20
 92,620 3.10 3.30 3.10 0 0 0
25/07/2022
3.10
 112,400 3.30 3.40 3.10 0 0 0
22/07/2022
3.30
 165,900 3.40 3.50 3.20 0 0 0
21/07/2022
3.40
 149,902 3.40 3.40 3.20 0 0 0
20/07/2022
3.40
 351,900 3.20 3.50 3.10 0 0 0
19/07/2022
3.20
 117,708 3.10 3.20 3 0 0 0
18/07/2022
3.10
 49,900 3.10 3.20 3.10 0 0 0
15/07/2022
3.10
 232,400 3 3.20 3 0 0 0
14/07/2022
3
 167,400 3 3 2.90 0 0 0
13/07/2022
3
 134,900 3.10 3.10 2.90 0 0 0
12/07/2022
3.10
 116,300 3 3.20 2.90 0 0 0
11/07/2022
3
 75,900 3 3 2.80 0 0 0
08/07/2022
3
 44,400 3 3.10 2.90 500 10,200 0
07/07/2022
3
 32,200 2.80 3 2.80 0 0 0
06/07/2022
2.80
 105,500 3 3 2.80 0 0 0
05/07/2022
3
 111,300 3.10 3.20 2.90 0 0 0
04/07/2022
3.10
 36,500 3 3.20 3 0 0 0
01/07/2022
3
 144,200 3.10 3.10 2.80 0 0 0
30/06/2022
3.10
 106,908 3.40 3.40 3.10 0 0 0
29/06/2022
3.40
 111,328 3.30 3.50 3.20 0 0 0
28/06/2022
3.30
 188,900 3 3.30 3 0 0 0
27/06/2022
3
 191,800 2.90 3 2.80 2,100 7,500 0
24/06/2022
2.90
 79,014 3 3 2.80 0 0 0
23/06/2022
3
 68,900 3 3 2.80 0 0 0
22/06/2022
3
 108,000 2.70 3 2.70 0 0 0
21/06/2022
2.70
 186,500 2.90 2.90 2.60 0 0 0
20/06/2022
2.90
 221,200 3.10 3.20 2.80 0 0 0
17/06/2022
3.10
 185,700 3.50 3.50 3.10 0 0 0
16/06/2022
3.50
 146,870 3.50 3.60 3.40 0 0 0
15/06/2022
3.50
 194,600 3.70 3.70 3.40 0 0 0
14/06/2022
3.70
 140,300 3.60 3.70 3.40 0 0 0
13/06/2022
3.60
 270,900 3.80 3.80 3.50 0 0 0
10/06/2022
3.80
 190,200 3.90 4 3.70 0 0 0
09/06/2022
3.90
 126,600 4 4 3.70 0 0 0
08/06/2022
4
 198,700 3.70 4 3.70 0 0 0
07/06/2022
3.70
 200,600 3.90 3.90 3.60 0 0 0
06/06/2022
3.90
 181,229 3.80 4 3.70 0 0 0
03/06/2022
3.80
 147,531 4 4 3.70 0 0 0
02/06/2022
4
 183,741 4.10 4.10 3.90 0 0 0
01/06/2022
4.10
 438,239 4.30 4.60 3.70 0 0 0
31/05/2022
4.30
 315,250 4 4.30 4.10 0 0 0
30/05/2022
4
 300,600 3.60 4 3.60 0 0 0
27/05/2022
3.60
 442,080 3.60 3.70 3.40 100 0 0.0
26/05/2022
3.60
 142,500 3.60 3.70 3.50 0 0 0
25/05/2022
3.60
 198,420 3.60 3.70 3.50 0 0 0
24/05/2022
3.60
 179,100 3.60 3.70 3.40 0 0 0
23/05/2022
3.60
 113,240 3.80 3.80 3.60 0 0 0
20/05/2022
3.80
 214,230 3.80 3.90 3.60 0 30 -0.0
19/05/2022
3.80
 361,000 4 4.10 3.10 0 6,600 -0.0
18/05/2022
4
 0 4 4 4 0 0 0
17/05/2022
4
 0 4 4 4 0 0 0
16/05/2022
4
 0 3.26 4 3.26 0 0 0
13/05/2022
3.26
 0 3.26 3.26 3.26 0 0 0
12/05/2022
3.26
 0 4 3.26 3.26 0 0 0
11/05/2022
4
 0 4 4 4 0 0 0
10/05/2022
4
 0 4 4 4 0 0 0
09/05/2022
4
 0 4 4 4 0 0 0
06/05/2022
4
 307,800 3.91 4 3.75 0 75,700 -0.3
05/05/2022
3.91
 224,900 4.13 4.18 3.90 0 48,300 -0.2
04/05/2022
4.13
 554,000 4.23 4.49 4.12 12,000 32,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |