CTCP Xây dựng Công nghiệp và Dân dụng Dầu khí (pxi)

1.90
-0.10
(-5%)
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
(2024-10-16) 		-0.30 -13.64% 1,226,300 -100 -0.0
1.90
2.20
1.90
2 tháng
(2024-09-16) 		-0.30 -13.64% 2,196,200 0 0
1.90
2.40
1.90
3 tháng
(2024-08-19) 		-0.60 -24% 2,580,600 0 0
1.90
2.50
1.90
6 tháng
(2024-05-20) 		-1.10 -36.67% 7,737,700 600 0.0
1.90
3.10
1.90
12 tháng
(2023-11-21) 		-0.80 -29.63% 20,165,800 600 0.0
1.90
3.50
1.90
24 tháng
(2022-11-28) 		-0.50 -20.83% 75,687,818 3,860 0.1
1.70
4.60
1.90
36 tháng
(2021-12-01) 		-4.43 -69.98% 156,292,433 -387,850 -1.7
1.50
9.43
1.90
60 tháng
(2019-12-12) 		-1.23 -39.30% 208,782,723 -70,850 -0.5
1.50
9.43
1.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2020
3.08
 700 3.30 3.30 3.08 0 0 0
11/11/2020
3.30
 20,510 3.40 3.40 3.17 0 0 0
10/11/2020
3.40
 1,130 3.30 3.40 3.29 0 0 0
09/11/2020
3.30
 240 3.11 3.30 3.11 0 0 0
06/11/2020
3.11
 24,460 3.11 3.11 2.90 0 0 0
05/11/2020
3.11
 6,530 3.32 3.34 3.10 0 0 0
04/11/2020
3.32
 3,000 3.34 3.40 3.11 0 0 0
03/11/2020
3.34
 2,020 3.27 3.34 3.18 0 0 0
02/11/2020
3.27
 4,030 3.40 3.40 3.17 60 0 0.0
30/10/2020
3.40
 5,820 3.19 3.40 3.15 0 0 0
29/10/2020
3.19
 15,360 3.29 3.29 3.06 0 0 0
28/10/2020
3.29
 29,500 3.45 3.45 3.21 0 0 0
27/10/2020
3.45
 20,550 3.60 3.60 3.35 3,000 0 0.0
26/10/2020
3.60
 15,540 3.70 3.70 3.46 570 0 0.0
23/10/2020
3.70
 9,660 3.75 3.79 3.50 0 0 0
22/10/2020
3.75
 2,150 3.65 3.81 3.42 0 0 0
21/10/2020
3.65
 33,250 3.42 3.65 3.60 0 0 0
20/10/2020
3.42
 42,170 3.54 3.65 3.33 0 1,100 -0.0
19/10/2020
3.54
 50,900 3.80 3.86 3.54 0 0 0
16/10/2020
3.80
 146,460 3.98 3.98 3.71 2,130 0 0.0
15/10/2020
3.98
 5,980 3.80 4 3.90 0 0 0
14/10/2020
3.80
 32,200 4 4 3.80 0 0 0
13/10/2020
4
 7,430 4.08 4.08 3.80 0 0 0
12/10/2020
4.08
 140 4.08 4.11 3.83 0 0 0
09/10/2020
4.08
 20,840 4 4.10 3.99 0 0 0
08/10/2020
4
 22,280 3.95 4.10 3.88 0 1,040 -0.0
07/10/2020
3.95
 36,500 4 4.14 3.91 0 0 0
06/10/2020
4
 29,500 4.15 4.15 3.92 0 0 0
05/10/2020
4.15
 4,530 4.19 4.19 4 1,000 0 0.0
02/10/2020
4.19
 32,950 4.19 4.20 4 0 0 0
01/10/2020
4.19
 155,500 4.17 4.30 4.01 0 1,010 -0.0
30/09/2020
4.17
 109,280 3.90 4.17 3.90 0 0 0
29/09/2020
3.90
 2,980 4 4 3.90 1,000 210 0.0
28/09/2020
4
 22,290 4 4.15 3.88 2,000 0 0.0
25/09/2020
4
 94,650 4.15 4.15 3.86 1,010 2,380 -0.0
24/09/2020
4.15
 2,540 4.17 4.20 4.15 930 0 0.0
23/09/2020
4.17
 35,860 4.17 4.45 3.95 0 0 0
22/09/2020
4.17
 158,750 4.48 4.48 4.17 0 0 0
21/09/2020
4.48
 19,500 4.49 4.50 4.22 0 0 0
18/09/2020
4.49
 150,160 4.46 4.60 4.15 0 0 0
17/09/2020
4.46
 371,550 4.75 4.75 4.42 0 0 0
16/09/2020
4.75
 75,940 4.60 4.80 4.46 0 0 0
15/09/2020
4.60
 126,870 4.31 4.61 4.59 0 0 0
14/09/2020
4.31
 153,610 4.03 4.31 4.03 0 0 0
11/09/2020
4.03
 77,070 4.03 4.10 4 0 0 0
10/09/2020
4.03
 133,640 4.03 4.03 3.95 0 0 0
09/09/2020
4.03
 37,310 4 4.10 4 0 0 0
08/09/2020
4
 78,580 3.89 4.15 3.95 0 0 0
07/09/2020
3.89
 224,010 3.65 3.90 3.75 0 0 0
04/09/2020
3.65
 28,350 3.68 3.68 3.43 0 0 0
03/09/2020
3.68
 61,790 3.55 3.69 3.55 0 0 0
01/09/2020
3.55
 80,850 3.60 3.70 3.40 0 0 0
31/08/2020
3.60
 115,510 3.57 3.74 3.51 0 30 -0.0
28/08/2020
3.57
 121,690 3.68 3.68 3.57 0 40 -0.0
27/08/2020
3.68
 85,490 3.70 3.70 3.60 0 0 0
26/08/2020
3.70
 180,800 3.52 3.75 3.60 30 3,450 -0.0
25/08/2020
3.52
 284,870 3.29 3.52 3.30 40 0 0.0
24/08/2020
3.29
 91,720 3.35 3.35 3.15 0 0 0
21/08/2020
3.35
 48,180 3.40 3.49 3.23 0 0 0
20/08/2020
3.40
 277,390 3.19 3.41 3.19 0 0 0
19/08/2020
3.19
 319,330 2.99 3.19 3.01 0 0 0
18/08/2020
2.99
 151,810 2.80 2.99 2.80 0 0 0
17/08/2020
2.80
 6,050 2.77 2.80 2.75 0 0 0
14/08/2020
2.77
 0 2.77 2.77 2.77 0 0 0
13/08/2020
2.77
 3,010 2.76 2.80 2.59 0 0 0
12/08/2020
2.76
 220 2.77 2.77 2.76 0 0 0
11/08/2020
2.77
 30 2.73 2.77 2.63 0 0 0
10/08/2020
2.73
 540 2.78 2.78 2.64 0 0 0
07/08/2020
2.78
 0 2.78 2.78 2.78 0 0 0
06/08/2020
2.78
 600 2.80 2.80 2.70 0 0 0
05/08/2020
2.80
 0 2.80 2.80 2.80 0 0 0
04/08/2020
2.80
 2,030 2.80 2.80 2.80 0 0 0
03/08/2020
2.80
 370 2.80 2.80 2.62 0 0 0
31/07/2020
2.80
 36,860 2.80 2.82 2.75 0 0 0
30/07/2020
2.80
 250 2.70 2.80 2.52 0 0 0
29/07/2020
2.70
 130 2.80 2.80 2.70 0 0 0
28/07/2020
2.80
 5,020 2.88 2.88 2.75 0 0 0
27/07/2020
2.88
 0 2.88 2.88 2.88 0 0 0
24/07/2020
2.88
 20,010 2.90 2.90 2.70 0 0 0
23/07/2020
2.90
 3,620 2.77 2.96 2.90 0 0 0
22/07/2020
2.77
 50,410 2.59 2.77 2.70 0 0 0
21/07/2020
2.59
 330 2.65 2.65 2.59 0 0 0
20/07/2020
2.65
 810 2.77 2.77 2.65 0 0 0
17/07/2020
2.77
 230 2.78 2.78 2.60 0 0 0
16/07/2020
2.78
 10 2.74 2.78 2.78 0 0 0
15/07/2020
2.74
 3,020 2.78 2.78 2.60 0 0 0
14/07/2020
2.78
 200 2.78 2.78 2.77 0 0 0
13/07/2020
2.78
 1,590 2.70 2.80 2.78 0 0 0
10/07/2020
2.70
 1,030 2.74 2.74 2.57 0 0 0
09/07/2020
2.74
 1,070 2.74 2.74 2.60 0 0 0
08/07/2020
2.74
 60 2.75 2.75 2.74 0 0 0
07/07/2020
2.75
 40 2.75 2.75 2.74 0 0 0
06/07/2020
2.75
 30 2.75 2.75 2.75 0 0 0
03/07/2020
2.75
 920 2.75 2.78 2.75 0 0 0
02/07/2020
2.75
 20,040 2.80 2.80 2.61 0 0 0
01/07/2020
2.80
 16,690 2.80 2.80 2.62 0 0 0
30/06/2020
2.80
 10,100 2.80 2.88 2.61 0 0 0
29/06/2020
2.80
 2,680 2.68 2.84 2.80 0 0 0
26/06/2020
2.68
 19,050 2.88 2.88 2.68 0 0 0
25/06/2020
2.88
 450 2.86 2.88 2.86 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |