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)
31/01/2020
2.85
 52,200 2.80 2.85 2.80 0 0 0
30/01/2020
2.80
 47,200 2.96 2.96 2.76 0 0 0
22/01/2020
2.96
 33,100 2.90 3 2.96 0 0 0
21/01/2020
2.90
 17,100 2.90 2.98 2.90 0 0 0
20/01/2020
2.90
 15,250 2.95 3.05 2.90 0 0 0
17/01/2020
2.95
 36,410 2.95 3.09 2.95 0 0 0
16/01/2020
2.95
 72,290 2.90 3.10 2.95 0 0 0
15/01/2020
2.90
 80 3 3 2.90 0 0 0
14/01/2020
3
 33,100 2.97 3.17 2.98 0 0 0
13/01/2020
2.97
 43,590 2.97 2.98 2.92 0 0 0
10/01/2020
2.97
 31,650 2.96 2.97 2.90 0 0 0
09/01/2020
2.96
 19,800 2.95 2.97 2.80 0 0 0
08/01/2020
2.95
 54,610 2.95 2.98 2.80 0 0 0
07/01/2020
2.95
 68,160 2.93 2.95 2.90 0 0 0
06/01/2020
2.93
 60,030 2.80 2.95 2.66 0 0 0
03/01/2020
2.80
 42,420 2.85 2.86 2.80 0 0 0
02/01/2020
2.85
 31,030 2.88 2.88 2.69 0 0 0
31/12/2019
2.88
 25,200 2.80 2.90 2.80 0 0 0
30/12/2019
2.80
 60,110 3 3 2.79 0 0 0
27/12/2019
3
 33,770 2.94 3 2.75 0 0 0
26/12/2019
2.94
 45,880 2.85 2.99 2.70 0 0 0
25/12/2019
2.85
 43,090 2.80 2.88 2.66 0 0 0
24/12/2019
2.80
 13,320 3 3 2.80 0 0 0
23/12/2019
3
 48,010 2.98 3 3 0 0 0
20/12/2019
2.98
 73,590 2.79 2.98 2.95 0 0 0
19/12/2019
2.79
 28,460 3 3 2.79 0 0 0
18/12/2019
3
 47,170 2.96 3 2.96 0 0 0
17/12/2019
2.96
 2,720 2.93 2.96 2.78 0 0 0
16/12/2019
2.93
 37,060 3.14 3.15 2.93 0 0 0
13/12/2019
3.14
 66,220 3.13 3.14 2.93 0 0 0
12/12/2019
3.13
 17,150 3.14 3.14 2.93 0 0 0
11/12/2019
3.14
 37,650 3.14 3.14 2.98 0 0 0
10/12/2019
3.14
 115,400 3.11 3.30 2.92 0 50 -0.0
09/12/2019
3.11
 90,370 2.91 3.11 2.96 3,450 0 0.0
06/12/2019
2.91
 156,370 2.72 2.91 2.70 0 0 0
05/12/2019
2.72
 47,450 2.55 2.72 2.70 0 0 0
04/12/2019
2.55
 26,350 2.39 2.55 2.42 0 0 0
03/12/2019
2.39
 71,940 2.24 2.39 2.25 0 0 0
02/12/2019
2.24
 10,970 2.40 2.45 2.24 0 0 0
29/11/2019
2.40
 7,200 2.40 2.40 2.30 0 0 0
28/11/2019
2.40
 13,820 2.35 2.40 2.34 0 0 0
27/11/2019
2.35
 9,620 2.42 2.42 2.27 0 0 0
26/11/2019
2.42
 11,030 2.30 2.42 2.28 0 0 0
25/11/2019
2.30
 8,940 2.28 2.30 2.29 0 0 0
22/11/2019
2.28
 62,580 2.28 2.43 2.28 0 0 0
21/11/2019
2.28
 60,500 2.14 2.28 2.28 0 0 0
20/11/2019
2.14
 9,780 2 2.14 2.14 0 0 0
19/11/2019
2
 11,610 1.87 2 1.76 0 0 0
18/11/2019
1.87
 2,590 2 2 1.87 0 0 0
15/11/2019
2
 3,500 2.15 2.15 2 0 0 0
14/11/2019
2.15
 9,100 2.16 2.27 2.01 0 0 0
13/11/2019
2.16
 1,280 2.32 2.32 2.16 0 0 0
12/11/2019
2.32
 3,110 2.19 2.34 2.19 0 0 0
11/11/2019
2.19
 130 2.18 2.19 2.19 0 0 0
08/11/2019
2.18
 12,530 2.12 2.18 2.12 0 8,490 -0.0
07/11/2019
2.12
 39,030 1.99 2.12 1.99 0 5,200 -0.0
06/11/2019
1.99
 5,200 1.98 1.99 1.85 0 0 0
05/11/2019
1.98
 470 1.90 1.98 1.80 0 0 0
04/11/2019
1.90
 0 1.90 1.90 1.90 0 0 0
01/11/2019
1.90
 11,150 1.79 1.90 1.77 0 0 0
31/10/2019
1.79
 50 1.79 1.79 1.79 0 0 0
30/10/2019
1.79
 10 1.79 1.79 1.79 0 0 0
29/10/2019
1.79
 10,880 1.82 1.82 1.70 0 9,800 -0.0
28/10/2019
1.82
 9,820 1.76 1.82 1.64 0 0 0
25/10/2019
1.76
 1,330 1.86 1.86 1.74 0 30 -0
24/10/2019
1.86
 30,080 2 2 1.86 0 0 0
23/10/2019
2
 7,640 2.14 2.14 2 0 3,740 -0.0
22/10/2019
2.14
 7,740 2.05 2.14 1.91 0 0 0
21/10/2019
2.05
 0 2.05 2.05 2.05 0 0 0
18/10/2019
2.05
 7,590 2.20 2.20 2.05 0 0 0
17/10/2019
2.20
 10 2.10 2.20 2.20 0 0 0
16/10/2019
2.10
 20 1.99 2.11 2.10 10 0 0.0
15/10/2019
1.99
 1,010 2 2 1.99 0 1,010 -0.0
14/10/2019
2
 10,980 2.10 2.19 1.96 0 0 0
11/10/2019
2.10
 10 2.19 2.19 2.10 0 0 0
10/10/2019
2.19
 100 2.19 2.19 2.19 0 0 0
09/10/2019
2.19
 0 2.19 2.19 2.19 0 0 0
08/10/2019
2.19
 0 2.19 2.19 2.19 0 0 0
07/10/2019
2.19
 0 2.19 2.19 2.19 0 0 0
04/10/2019
2.19
 2,440 2.11 2.19 2.11 0 2,000 -0.0
03/10/2019
2.11
 19,000 2.21 2.21 2.11 0 0 0
02/10/2019
2.21
 0 2.21 2.21 2.21 0 0 0
01/10/2019
2.21
 1,520 2.10 2.21 2.10 0 500 -0.0
30/09/2019
2.10
 140 2.10 2.24 2.10 0 0 0
27/09/2019
2.10
 220 2.19 2.19 2.04 0 60 -0.0
26/09/2019
2.19
 5,460 2.20 2.20 2.06 0 0 0
25/09/2019
2.20
 10 2.19 2.20 2.20 0 0 0
24/09/2019
2.19
 140 2.29 2.29 2.19 0 0 0
23/09/2019
2.29
 0 2.29 2.29 2.29 0 0 0
20/09/2019
2.29
 0 2.29 2.29 2.29 0 0 0
19/09/2019
2.29
 0 2.29 2.29 2.29 0 0 0
18/09/2019
2.29
 0 2.29 2.29 2.29 0 0 0
17/09/2019
2.29
 0 2.29 2.29 2.29 0 0 0
16/09/2019
2.29
 0 2.29 2.29 2.29 0 0 0
13/09/2019
2.29
 80 2.34 2.34 2.28 0 0 0
12/09/2019
2.34
 0 2.34 2.34 2.34 0 0 0
11/09/2019
2.34
 150 2.29 2.34 2.34 0 0 0
10/09/2019
2.29
 100 2.30 2.30 2.14 0 0 0
09/09/2019
2.30
 0 2.30 2.30 2.30 0 0 0
06/09/2019
2.30
 0 2.30 2.30 2.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |