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)
24/06/2020
2.86
 14,360 2.85 2.86 2.66 0 0 0
23/06/2020
2.85
 15,480 2.75 2.92 2.75 0 0 0
22/06/2020
2.75
 600 2.76 2.76 2.60 0 0 0
19/06/2020
2.76
 7,020 2.76 2.76 2.57 0 0 0
18/06/2020
2.76
 600 2.76 2.76 2.58 0 0 0
17/06/2020
2.76
 4,790 2.96 2.96 2.76 0 0 0
16/06/2020
2.96
 4,650 2.97 2.97 2.79 0 780 -0.0
15/06/2020
2.97
 17,110 2.97 2.97 2.77 0 3,790 -0.0
12/06/2020
2.97
 10,280 2.97 2.97 2.77 0 3,430 -0.0
11/06/2020
2.97
 89,960 2.78 2.97 2.97 200 0 0.0
10/06/2020
2.78
 40,230 2.60 2.78 2.60 0 0 0
09/06/2020
2.60
 21,010 2.58 2.69 2.59 0 0 0
08/06/2020
2.58
 3,200 2.57 2.60 2.57 0 0 0
05/06/2020
2.57
 2,850 2.46 2.59 2.40 0 0 0
04/06/2020
2.46
 9,400 2.45 2.54 2.32 0 0 0
03/06/2020
2.45
 9,280 2.55 2.69 2.45 0 0 0
02/06/2020
2.55
 2,210 2.55 2.71 2.55 0 0 0
01/06/2020
2.55
 9,320 2.46 2.59 2.55 0 0 0
29/05/2020
2.46
 2,820 2.46 2.60 2.46 0 0 0
28/05/2020
2.46
 18,540 2.62 2.62 2.44 0 0 0
27/05/2020
2.62
 380 2.76 2.76 2.62 0 0 0
26/05/2020
2.76
 4,160 2.70 2.76 2.60 0 0 0
25/05/2020
2.70
 2,270 2.76 2.80 2.70 0 0 0
22/05/2020
2.76
 20 2.66 2.76 2.76 0 0 0
21/05/2020
2.66
 140 2.49 2.66 2.65 0 0 0
20/05/2020
2.49
 900 2.66 2.81 2.49 0 0 0
19/05/2020
2.66
 780 2.85 2.85 2.66 0 0 0
18/05/2020
2.85
 0 2.85 2.85 2.85 0 0 0
15/05/2020
2.85
 400 2.87 2.87 2.67 0 0 0
14/05/2020
2.87
 1,000 2.85 2.87 2.87 0 0 0
13/05/2020
2.85
 100,740 2.85 2.85 2.70 0 0 0
12/05/2020
2.85
 6,310 2.86 2.86 2.66 3,000 0 0.0
11/05/2020
2.86
 690 2.89 2.89 2.69 0 0 0
08/05/2020
2.89
 0 2.89 2.89 2.89 0 0 0
07/05/2020
2.89
 4,950 2.87 2.89 2.68 0 0 0
06/05/2020
2.87
 5,210 2.88 2.88 2.69 0 0 0
05/05/2020
2.88
 24,600 2.84 2.88 2.84 0 0 0
04/05/2020
2.84
 6,850 2.77 2.84 2.78 0 0 0
29/04/2020
2.77
 590 2.80 2.80 2.62 0 0 0
28/04/2020
2.80
 2,710 2.84 2.84 2.66 0 0 0
27/04/2020
2.84
 50 2.85 2.85 2.70 0 0 0
24/04/2020
2.85
 1,150 2.87 2.87 2.67 0 0 0
23/04/2020
2.87
 2,150 2.70 2.88 2.70 0 0 0
22/04/2020
2.70
 620 2.90 2.90 2.70 0 0 0
21/04/2020
2.90
 0 2.90 2.90 2.90 0 0 0
20/04/2020
2.90
 20,510 2.87 2.90 2.90 0 0 0
17/04/2020
2.87
 49,440 2.70 2.88 2.70 0 0 0
16/04/2020
2.70
 30 2.62 2.70 2.70 0 0 0
15/04/2020
2.62
 400 2.81 2.81 2.62 0 0 0
14/04/2020
2.81
 1,100 2.70 2.82 2.70 0 0 0
13/04/2020
2.70
 42,170 2.58 2.76 2.40 0 0 0
10/04/2020
2.58
 21,420 2.44 2.61 2.27 0 0 0
09/04/2020
2.44
 5,370 2.29 2.44 2.30 0 0 0
08/04/2020
2.29
 260 2.20 2.29 2.20 0 0 0
07/04/2020
2.20
 890 2.20 2.30 2.05 0 0 0
06/04/2020
2.20
 8,740 2.20 2.20 2.20 0 0 0
03/04/2020
2.20
 1,010 2.20 2.20 2.10 0 0 0
01/04/2020
2.20
 0 2.20 2.20 2.20 0 0 0
31/03/2020
2.20
 100,810 2.17 2.30 2.10 110 0 0.0
30/03/2020
2.17
 2,200 2.33 2.33 2.17 0 0 0
27/03/2020
2.33
 2,400 2.33 2.33 2.33 0 0 0
26/03/2020
2.33
 40 2.34 2.34 2.33 0 0 0
25/03/2020
2.34
 10 2.35 2.35 2.34 0 0 0
24/03/2020
2.35
 0 2.35 2.35 2.35 0 0 0
23/03/2020
2.35
 0 2.35 2.35 2.35 0 0 0
20/03/2020
2.35
 1,000 2.35 2.35 2.35 0 0 0
19/03/2020
2.35
 730 2.35 2.44 2.29 0 130 -0.0
18/03/2020
2.35
 2,500 2.35 2.35 2.35 0 0 0
17/03/2020
2.35
 205,390 2.20 2.35 2.10 0 0 0
16/03/2020
2.20
 750 2.29 2.29 2.20 0 0 0
13/03/2020
2.29
 10,550 2.46 2.46 2.29 0 200 -0.0
12/03/2020
2.46
 10,300 2.64 2.64 2.46 0 130 -0.0
11/03/2020
2.64
 37,350 2.83 2.98 2.64 0 0 0
10/03/2020
2.83
 44,720 2.70 2.88 2.52 0 90 -0.0
09/03/2020
2.70
 55,120 2.90 3.10 2.70 0 0 0
06/03/2020
2.90
 43,450 2.92 2.93 2.90 0 0 0
05/03/2020
2.92
 45,230 2.90 2.92 2.81 0 0 0
04/03/2020
2.90
 47,010 2.90 2.91 2.88 0 0 0
03/03/2020
2.90
 21,100 2.92 2.93 2.90 0 0 0
02/03/2020
2.92
 45,100 2.92 2.96 2.92 0 0 0
28/02/2020
2.92
 25,050 2.94 2.94 2.90 0 0 0
27/02/2020
2.94
 21,120 2.94 2.96 2.93 0 0 0
26/02/2020
2.94
 40,700 2.92 2.94 2.92 0 0 0
25/02/2020
2.92
 24,200 2.90 2.92 2.89 0 0 0
24/02/2020
2.90
 35,600 2.98 2.99 2.90 0 0 0
21/02/2020
2.98
 20,300 2.99 2.99 2.95 0 0 0
20/02/2020
2.99
 51,780 2.98 3 2.93 0 5,000 -0.0
19/02/2020
2.98
 48,870 2.98 2.98 2.95 0 0 0
18/02/2020
2.98
 50,100 2.98 2.98 2.90 0 0 0
17/02/2020
2.98
 43,220 2.99 2.99 2.95 0 0 0
14/02/2020
2.99
 46,200 2.99 2.99 2.96 0 5,000 -0.0
13/02/2020
2.99
 34,880 2.98 3 2.98 0 1,100 -0.0
12/02/2020
2.98
 45,520 2.99 2.99 2.95 0 5,000 -0.0
11/02/2020
2.99
 32,230 3 3 2.98 0 0 0
10/02/2020
3
 63,200 3 3.01 2.99 0 0 0
07/02/2020
3
 50,740 2.99 3 2.90 0 0 0
06/02/2020
2.99
 40,100 2.99 3 2.80 0 0 0
05/02/2020
2.99
 66,490 2.84 3 2.85 0 0 0
04/02/2020
2.84
 57,050 2.66 2.84 2.70 0 0 0
03/02/2020
2.66
 20,100 2.85 2.85 2.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |