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)
10/11/2016
4.10
 24,980 4 4.14 3.91 0 0 0
09/11/2016
4
 12,150 4 4.01 4 0 0 0
08/11/2016
4
 32,110 4.29 4.29 4 0 0 0
07/11/2016
4.29
 29,220 4.29 4.29 4.12 0 0 0
04/11/2016
4.29
 30,530 4.12 4.30 4.10 0 0 0
03/11/2016
4.12
 16,150 4.25 4.25 3.99 0 0 0
02/11/2016
4.25
 13,130 4.26 4.26 4.06 0 0 0
01/11/2016
4.26
 11,250 4.30 4.30 4.07 0 0 0
31/10/2016
4.30
 410 4.30 4.30 4.14 0 0 0
28/10/2016
4.30
 17,790 4.25 4.34 4 0 0 0
27/10/2016
4.25
 5,880 4.23 4.25 4.16 0 0 0
26/10/2016
4.23
 15,210 4.23 4.25 4.11 0 0 0
25/10/2016
4.23
 3,510 4.24 4.26 4.12 0 0 0
24/10/2016
4.24
 10,580 4.25 4.26 4.23 0 0 0
21/10/2016
4.25
 39,110 4.30 4.30 4.25 0 0 0
20/10/2016
4.30
 4,200 4.35 4.35 4.25 0 0 0
19/10/2016
4.35
 28,180 4.24 4.40 4.27 0 0 0
18/10/2016
4.24
 70,400 4.36 4.40 4.24 0 0 0
17/10/2016
4.36
 2,540 4.25 4.36 4.26 0 0 0
14/10/2016
4.25
 14,350 4.39 4.40 4.25 0 0 0
13/10/2016
4.39
 6,310 4.40 4.48 4.29 0 0 0
12/10/2016
4.40
 3,610 4.49 4.49 4.40 0 0 0
11/10/2016
4.49
 3,900 4.48 4.49 4.32 0 0 0
10/10/2016
4.48
 80,080 4.22 4.48 4.24 0 0 0
07/10/2016
4.22
 23,070 4.30 4.38 4.21 0 0 0
06/10/2016
4.30
 38,000 4.48 4.50 4.30 0 0 0
05/10/2016
4.48
 40,660 4.48 4.48 4.39 0 0 0
04/10/2016
4.48
 132,360 4.41 4.59 4.36 0 0 0
03/10/2016
4.41
 22,400 4.40 4.48 4.15 0 0 0
30/09/2016
4.40
 22,780 4.20 4.40 4.25 0 0 0
29/09/2016
4.20
 78,590 4.20 4.28 4.10 0 0 0
28/09/2016
4.20
 29,450 4.25 4.25 4.18 0 0 0
27/09/2016
4.25
 8,800 4.23 4.38 4.22 0 0 0
26/09/2016
4.23
 25,100 4.23 4.40 4.22 0 0 0
23/09/2016
4.23
 34,710 4.36 4.40 4.23 0 0 0
22/09/2016
4.36
 22,300 4.40 4.40 4.36 0 0 0
21/09/2016
4.40
 19,330 4.40 4.46 4.38 0 0 0
20/09/2016
4.40
 3,060 4.40 4.45 4.40 0 0 0
19/09/2016
4.40
 35,770 4.41 4.45 4.35 0 0 0
16/09/2016
4.41
 35,000 4.60 4.60 4.40 0 0 0
15/09/2016
4.60
 35,100 4.80 4.80 4.50 0 0 0
14/09/2016
4.80
 19,180 4.90 4.90 4.80 0 16,400 -0.1
13/09/2016
4.90
 25,570 4.90 4.97 4.80 0 0 0
12/09/2016
4.90
 28,710 4.90 4.90 4.70 0 0 0
09/09/2016
4.90
 20,970 5 5 4.90 0 0 0
08/09/2016
5
 25,400 4.90 5.10 4.90 0 0 0
07/09/2016
4.90
 47,080 4.80 4.90 4.80 0 0 0
06/09/2016
4.80
 9,400 4.80 4.90 4.80 0 0 0
05/09/2016
4.80
 5,610 4.80 4.80 4.80 0 0 0
01/09/2016
4.80
 11,980 4.90 4.90 4.80 0 0 0
31/08/2016
4.90
 18,860 4.90 4.90 4.80 0 0 0
30/08/2016
4.90
 6,500 4.90 4.90 4.80 30 0 0.0
29/08/2016
4.90
 16,220 4.90 5 4.80 0 0 0
26/08/2016
4.90
 31,880 4.90 5 4.80 0 0 0
25/08/2016
4.90
 14,990 5 5 4.80 0 0 0
24/08/2016
5
 30 4.90 5 4.90 0 0 0
23/08/2016
4.90
 19,400 4.90 5 4.80 0 0 0
22/08/2016
4.90
 19,060 4.90 4.90 4.80 10,620 0 0.1
19/08/2016
4.90
 6,170 4.90 4.90 4.70 0 0 0
18/08/2016
4.90
 23,140 4.90 4.90 4.80 0 0 0
17/08/2016
4.90
 10,530 4.80 4.90 4.80 0 0 0
16/08/2016
4.80
 29,910 4.90 4.90 4.80 6,400 0 0.0
15/08/2016
4.90
 170 4.80 4.90 4.80 0 0 0
12/08/2016
4.80
 27,140 4.80 5.10 4.80 0 0 0
11/08/2016
4.80
 19,980 4.80 4.90 4.80 0 0 0
10/08/2016
4.80
 56,470 4.80 4.90 4.70 0 790 -0.0
09/08/2016
4.80
 12,280 4.80 4.90 4.80 0 0 0
08/08/2016
4.80
 7,610 4.70 4.80 4.60 0 0 0
05/08/2016
4.70
 173,950 4.90 4.90 4.60 0 0 0
04/08/2016
4.90
 90,210 5 5.10 4.80 0 0 0
03/08/2016
5
 38,170 5.10 5.20 5 0 0 0
02/08/2016
5.10
 28,550 5.20 5.20 5 0 0 0
01/08/2016
5.20
 11,130 5.10 5.20 5.10 0 0 0
29/07/2016
5.10
 30,490 5.20 5.20 5 0 3,750 -0.0
28/07/2016
5.20
 5,200 5.20 5.20 5.10 0 0 0
27/07/2016
5.20
 10,600 5.20 5.30 5.10 0 0 0
26/07/2016
5.20
 5,890 5.20 5.20 5.10 0 0 0
25/07/2016
5.20
 12,230 5.10 5.20 5.10 0 0 0
22/07/2016
5.10
 28,280 5.30 5.30 5.10 0 0 0
21/07/2016
5.30
 13,970 5.40 5.40 5.20 0 0 0
20/07/2016
5.40
 15,550 5.40 5.40 5.30 0 0 0
19/07/2016
5.40
 19,500 5.50 5.50 5.30 0 0 0
18/07/2016
5.50
 21,050 5.40 5.50 5.30 0 0 0
15/07/2016
5.40
 26,120 5.30 5.40 5.30 0 0 0
14/07/2016
5.30
 23,600 5.40 5.50 5.30 0 0 0
13/07/2016
5.40
 85,470 5.50 5.60 5.30 0 0 0
12/07/2016
5.50
 37,210 5.50 5.50 5.40 0 0 0
11/07/2016
5.50
 41,850 5.50 5.60 5.40 3,750 0 0.0
08/07/2016
5.50
 17,570 5.50 5.60 5.40 0 0 0
07/07/2016
5.50
 51,130 5.50 5.60 5.40 18,000 0 0.1
06/07/2016
5.50
 12,820 5.50 5.50 5.40 0 0 0
05/07/2016
5.50
 74,730 5.60 5.70 5.40 31,000 0 0.2
04/07/2016
5.60
 69,000 5.50 5.60 5.50 0 0 0
01/07/2016
5.50
 30,070 5.60 5.60 5.40 0 0 0
30/06/2016
5.60
 22,470 5.60 5.60 5.50 0 0 0
29/06/2016
5.60
 49,460 5.30 5.60 5.40 10 0 0
28/06/2016
5.30
 24,360 5.50 5.50 5.30 1,000 0 0.0
27/06/2016
5.50
 86,400 5.60 5.60 5.30 1,000 0 0.0
24/06/2016
5.60
 162,910 5.60 5.70 5.30 0 30 -0.0
23/06/2016
5.60
 42,850 5.70 5.70 5.60 0 2,360 -0.0

Chính sách bảo mật | Điều khoản sử dụng |