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
(2024-10-15) 		-0.10 -4.76% 1,176,400 -100 -0.0
2
2.20
2
2 tháng
(2024-09-16) 		-0.20 -9.09% 2,100,100 0 0
2
2.40
2
3 tháng
(2024-08-16) 		-0.40 -16.67% 2,528,000 0 0
2
2.50
2
6 tháng
(2024-05-20) 		-1 -33.33% 7,641,600 600 0.0
2
3.10
2
12 tháng
(2023-11-20) 		-0.70 -25.93% 20,122,700 600 0.0
2
3.50
2
24 tháng
(2022-11-25) 		-0.20 -9.09% 75,737,118 3,860 0.1
1.70
4.60
2
36 tháng
(2021-11-30) 		-4.28 -68.15% 156,637,933 -397,150 -1.8
1.50
9.43
2
60 tháng
(2019-12-11) 		-1.14 -36.31% 208,724,273 -70,850 -0.5
1.50
9.43
2
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/01/2018
2.31
 40,380 2.30 2.31 2.29 0 1,940 -0.0
19/01/2018
2.30
 3,980 2.30 2.30 2.24 0 320 -0.0
18/01/2018
2.30
 55,950 2.31 2.33 2.15 0 0 0
17/01/2018
2.31
 9,380 2.31 2.34 2.31 0 5,400 -0.0
16/01/2018
2.31
 30,770 2.40 2.40 2.31 0 0 0
15/01/2018
2.40
 380 2.36 2.40 2.36 0 0 0
12/01/2018
2.36
 81,310 2.41 2.44 2.36 0 24,790 -0.1
11/01/2018
2.41
 48,500 2.44 2.45 2.40 0 100 -0.0
10/01/2018
2.44
 31,520 2.42 2.45 2.42 0 12,200 -0.0
09/01/2018
2.42
 9,030 2.40 2.45 2.41 0 1,000 -0.0
08/01/2018
2.40
 5,470 2.47 2.47 2.40 0 0 0
05/01/2018
2.47
 3,120 2.55 2.55 2.47 0 0 0
04/01/2018
2.55
 68,760 2.45 2.60 2.45 0 7,200 -0.0
03/01/2018
2.45
 18,720 2.45 2.45 2.36 0 9,350 -0.0
02/01/2018
2.45
 32,600 2.50 2.51 2.45 0 1,000 -0.0
29/12/2017
2.50
 9,180 2.49 2.50 2.49 0 0 0
28/12/2017
2.49
 16,990 2.48 2.53 2.45 0 1,100 -0.0
27/12/2017
2.48
 4,150 2.45 2.52 2.45 0 0 0
26/12/2017
2.45
 6,670 2.50 2.55 2.43 0 0 0
25/12/2017
2.50
 40,270 2.60 2.60 2.42 0 0 0
22/12/2017
2.60
 26,210 2.61 2.64 2.56 0 11,090 -0.0
21/12/2017
2.61
 25,690 2.49 2.66 2.50 0 1,000 -0.0
20/12/2017
2.49
 143,370 2.42 2.58 2.44 0 3,500 -0.0
19/12/2017
2.42
 11,860 2.50 2.50 2.42 0 1,000 -0.0
18/12/2017
2.50
 38,230 2.45 2.50 2.47 0 15,300 -0.0
15/12/2017
2.45
 1,510 2.45 2.45 2.44 0 0 0
14/12/2017
2.45
 13,320 2.45 2.48 2.45 0 12,900 -0.0
13/12/2017
2.45
 33,010 2.40 2.45 2.45 0 8,800 -0.0
12/12/2017
2.40
 31,660 2.45 2.45 2.35 0 14,000 -0.0
11/12/2017
2.45
 24,530 2.40 2.45 2.37 0 0 0
08/12/2017
2.40
 35,150 2.41 2.46 2.40 0 8,950 -0.0
07/12/2017
2.41
 35,570 2.40 2.46 2.40 0 15,100 -0.0
06/12/2017
2.40
 250 2.47 2.47 2.40 0 0 0
05/12/2017
2.47
 10,440 2.50 2.50 2.47 0 0 0
04/12/2017
2.50
 36,520 2.44 2.50 2.40 0 34,290 -0.1
01/12/2017
2.44
 80,820 2.49 2.49 2.32 0 0 0
30/11/2017
2.49
 32,470 2.45 2.51 2.43 0 9,900 -0.0
29/11/2017
2.45
 50 2.40 2.45 2.45 0 0 0
28/11/2017
2.40
 15,550 2.48 2.48 2.40 0 0 0
27/11/2017
2.48
 63,960 2.40 2.48 2.36 0 19,350 -0.0
24/11/2017
2.40
 29,640 2.35 2.42 2.23 0 25,000 -0.1
23/11/2017
2.35
 10,900 2.35 2.35 2.29 100 0 0.0
22/11/2017
2.35
 106,160 2.20 2.35 2.22 0 1,400 -0.0
21/11/2017
2.20
 1,100 2.12 2.26 2.02 0 0 0
20/11/2017
2.12
 10,280 2.25 2.30 2.12 0 0 0
17/11/2017
2.25
 61,990 2.25 2.30 2.21 0 0 0
16/11/2017
2.25
 5,290 2.30 2.42 2.25 0 0 0
15/11/2017
2.30
 170 2.36 2.36 2.25 0 0 0
14/11/2017
2.36
 630 2.25 2.36 2.20 0 0 0
13/11/2017
2.25
 5,800 2.36 2.36 2.25 0 0 0
10/11/2017
2.36
 3,010 2.39 2.39 2.36 0 0 0
09/11/2017
2.39
 10 2.40 2.40 2.39 0 0 0
08/11/2017
2.40
 4,090 2.50 2.50 2.37 0 0 0
07/11/2017
2.50
 890 2.44 2.58 2.40 0 0 0
06/11/2017
2.44
 22,280 2.40 2.45 2.40 0 0 0
03/11/2017
2.40
 42,380 2.37 2.53 2.36 0 0 0
02/11/2017
2.37
 105,000 2.44 2.44 2.37 0 0 0
01/11/2017
2.44
 50 2.39 2.44 2.44 0 0 0
31/10/2017
2.39
 31,410 2.42 2.43 2.38 0 0 0
30/10/2017
2.42
 50,970 2.40 2.45 2.35 0 0 0
27/10/2017
2.40
 20,070 2.42 2.42 2.30 0 0 0
26/10/2017
2.42
 6,010 2.40 2.42 2.24 0 0 0
25/10/2017
2.40
 33,170 2.37 2.40 2.35 0 12,020 -0.0
24/10/2017
2.37
 6,560 2.37 2.40 2.36 0 0 0
23/10/2017
2.37
 74,200 2.38 2.40 2.37 0 0 0
20/10/2017
2.38
 82,890 2.43 2.43 2.30 0 40,000 -0.1
19/10/2017
2.43
 2,020 2.41 2.43 2.35 0 0 0
18/10/2017
2.41
 36,630 2.40 2.47 2.35 0 0 0
17/10/2017
2.40
 5,500 2.35 2.47 2.35 0 0 0
16/10/2017
2.35
 30,330 2.40 2.42 2.35 0 0 0
13/10/2017
2.40
 5,020 2.40 2.48 2.40 0 0 0
12/10/2017
2.40
 1,900 2.46 2.46 2.40 0 590 -0.0
11/10/2017
2.46
 4,640 2.47 2.48 2.35 0 0 0
10/10/2017
2.47
 3,300 2.47 2.48 2.32 0 0 0
09/10/2017
2.47
 20 2.45 2.48 2.47 0 0 0
06/10/2017
2.45
 610 2.40 2.50 2.45 0 0 0
05/10/2017
2.40
 50 2.42 2.46 2.40 0 0 0
04/10/2017
2.42
 3,040 2.43 2.44 2.42 0 900 -0.0
03/10/2017
2.43
 5,530 2.40 2.45 2.35 0 0 0
02/10/2017
2.40
 13,120 2.40 2.41 2.40 0 0 0
29/09/2017
2.40
 5,400 2.44 2.56 2.40 1,000 0 0.0
28/09/2017
2.44
 10,560 2.44 2.48 2.44 0 0 0
27/09/2017
2.44
 22,830 2.48 2.49 2.44 0 0 0
26/09/2017
2.48
 35,160 2.45 2.49 2.44 0 0 0
25/09/2017
2.45
 1,240 2.41 2.49 2.41 0 0 0
22/09/2017
2.41
 4,130 2.40 2.50 2.41 0 0 0
21/09/2017
2.40
 3,270 2.50 2.50 2.36 0 0 0
20/09/2017
2.50
 7,210 2.50 2.51 2.46 0 0 0
19/09/2017
2.50
 1,510 2.49 2.50 2.41 0 0 0
18/09/2017
2.49
 14,890 2.38 2.49 2.38 0 1,000 -0.0
15/09/2017
2.38
 2,470 2.50 2.50 2.35 0 0 0
14/09/2017
2.50
 11,160 2.49 2.50 2.40 0 0 0
13/09/2017
2.49
 9,970 2.42 2.50 2.49 0 0 0
12/09/2017
2.42
 9,860 2.40 2.46 2.35 0 0 0
11/09/2017
2.40
 9,440 2.43 2.44 2.40 0 0 0
08/09/2017
2.43
 3,560 2.43 2.44 2.36 0 0 0
07/09/2017
2.43
 7,960 2.47 2.47 2.38 0 0 0
06/09/2017
2.47
 8,270 2.47 2.48 2.35 0 0 0
05/09/2017
2.47
 9,060 2.37 2.50 2.33 0 0 0
01/09/2017
2.37
 14,580 2.47 2.48 2.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |