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

2
-0.10
(-4.76%)
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
(2024-10-09) 		-0.20 -9.09% 1,202,300 -100 -0.0
2
2.20
2
2 tháng
(2024-09-09) 		-0.30 -13.04% 2,063,700 0 0
2
2.40
2
3 tháng
(2024-08-12) 		-0.40 -16.67% 2,546,300 0 0
2
2.50
2
6 tháng
(2024-05-13) 		-0.90 -31.03% 7,935,900 600 0.0
2
3.10
2
12 tháng
(2023-11-14) 		-0.80 -28.57% 20,322,300 600 0.0
2
3.50
2
24 tháng
(2022-11-21) 		-0.10 -4.76% 76,057,158 3,880 0.1
1.70
4.60
2
36 tháng
(2021-11-24) 		-4.16 -67.53% 158,713,633 -425,150 -2.0
1.50
9.43
2
60 tháng
(2019-12-05) 		-0.72 -26.47% 208,979,263 -67,450 -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)
13/06/2014
4.43
 51,860 4.34 4.52 4.34 0 0 0
12/06/2014
4.34
 23,500 4.43 4.52 4.34 0 0 0
11/06/2014
4.43
 156,130 4.17 4.43 4.17 0 0 0
10/06/2014
4.17
 45,810 4.43 4.43 4.17 0 0 0
09/06/2014
4.43
 40,700 4.43 4.43 4.34 0 0 0
06/06/2014
4.43
 80,230 4.26 4.52 4.34 0 0 0
05/06/2014
4.26
 43,380 4.08 4.26 4.17 0 0 0
04/06/2014
4.08
 76,740 4.26 4.26 4.08 0 0 0
03/06/2014
4.26
 119,070 4.34 4.34 4.17 0 0 0
02/06/2014
4.34
 89,310 4.60 4.60 4.34 0 0 0
30/05/2014
4.60
 328,700 4.60 4.78 4.52 0 0 0
29/05/2014
4.60
 227,560 4.69 4.86 4.43 0 0 0
28/05/2014
4.69
 370,310 4.43 4.69 4.60 0 0 0
27/05/2014
4.43
 301,500 4.17 4.43 4.34 0 0 0
26/05/2014
4.17
 203,600 4.08 4.34 3.91 0 0 0
23/05/2014
4.08
 94,370 4.26 4.26 3.99 0 0 0
22/05/2014
4.26
 132,740 4.52 4.60 4.26 0 0 0
21/05/2014
4.52
 207,350 4.34 4.52 4.08 0 0 0
20/05/2014
4.34
 119,570 4.17 4.34 4.08 0 0 0
19/05/2014
4.17
 121,200 4.08 4.26 3.91 0 0 0
16/05/2014
4.08
 90,830 3.91 4.08 3.82 0 0 0
15/05/2014
3.91
 201,400 4.17 4.17 3.91 0 0 0
14/05/2014
4.17
 260,990 3.91 4.17 3.65 0 0 0
13/05/2014
3.91
 243,510 4.17 4.17 3.91 0 0 0
12/05/2014
4.17
 21,660 4.43 4.43 4.17 0 0 0
09/05/2014
4.43
 144,540 4.52 4.52 4.26 0 0 0
08/05/2014
4.52
 48,980 4.78 4.78 4.52 0 0 0
07/05/2014
4.78
 58,170 4.78 4.86 4.69 0 0 0
06/05/2014
4.78
 238,580 4.95 4.95 4.69 0 0 0
05/05/2014
4.95
 138,090 5.21 5.21 4.86 0 0 0
29/04/2014
5.21
 50,050 5.21 5.21 5.12 0 0 0
28/04/2014
5.21
 174,510 5.21 5.38 5.21 0 0 0
25/04/2014
5.21
 129,840 5.30 5.38 5.12 0 0 0
24/04/2014
5.30
 363,010 5.30 5.38 5.12 0 0 0
23/04/2014
5.30
 251,220 5.30 5.38 5.30 0 0 0
22/04/2014
5.30
 82,700 5.21 5.38 4.86 0 0 0
21/04/2014
5.21
 236,020 5.38 5.38 5.04 0 0 0
18/04/2014
5.38
 284,860 5.64 5.64 5.30 0 0 0
17/04/2014
5.64
 366,850 5.30 5.64 5.38 0 0 0
16/04/2014
5.30
 262,300 5.47 5.47 5.12 0 0 0
15/04/2014
5.47
 88,750 5.73 5.73 5.47 0 0 0
14/04/2014
5.73
 47,110 5.82 5.82 5.64 0 0 0
11/04/2014
5.82
 126,050 5.64 5.82 5.64 0 0 0
10/04/2014
5.64
 124,030 5.73 5.91 5.64 0 0 0
08/04/2014
5.73
 110,180 5.82 5.91 5.73 0 0 0
07/04/2014
5.82
 89,380 5.99 5.99 5.73 0 0 0
04/04/2014
5.99
 183,270 5.73 5.99 5.73 0 0 0
03/04/2014
5.73
 176,220 5.38 5.73 5.56 0 0 0
02/04/2014
5.38
 321,330 5.64 5.64 5.30 0 0 0
01/04/2014
5.64
 470,630 5.82 5.91 5.56 0 0 0
31/03/2014
5.82
 222,340 6.08 6.17 5.82 0 0 0
28/03/2014
6.08
 361,390 5.91 6.25 5.99 0 0 0
27/03/2014
5.91
 585,660 6.17 6.17 5.82 0 0 0
26/03/2014
6.17
 582,610 6.51 6.60 6.08 0 0 0
25/03/2014
6.51
 953,980 6.77 6.86 6.43 0 0 0
24/03/2014
6.77
 1,015,400 6.51 6.95 6.51 0 0 0
21/03/2014
6.51
 556,480 6.60 6.69 6.43 0 0 0
20/03/2014
6.60
 1,413,330 6.43 6.86 6.43 0 0 0
19/03/2014
6.43
 1,122,690 6.34 6.51 6.25 0 0 0
18/03/2014
6.34
 686,540 6.51 6.51 6.25 0 0 0
17/03/2014
6.51
 735,560 6.25 6.69 6.08 0 0 0
14/03/2014
6.25
 321,850 6.25 6.34 6.17 0 0 0
13/03/2014
6.25
 937,210 6.17 6.25 5.91 0 0 0
12/03/2014
6.17
 761,720 6.43 6.43 5.99 1,000 0 0.0
11/03/2014
6.43
 448,560 6.60 6.60 6.25 0 1,850 -0.0
10/03/2014
6.60
 857,710 6.34 6.69 6.08 0 0 0
07/03/2014
6.34
 450,040 6.51 6.51 6.25 0 0 0
06/03/2014
6.51
 1,258,970 6.25 6.69 6.34 0 0 0
05/03/2014
6.25
 338,540 5.91 6.25 6.25 1,850 0 0.0
04/03/2014
5.91
 662,940 5.56 5.91 5.56 0 0 0
03/03/2014
5.56
 843,740 5.64 5.99 5.56 0 0 0
28/02/2014
5.64
 157,030 5.56 5.64 5.38 0 0 0
27/02/2014
5.56
 563,750 5.56 5.82 5.47 0 0 0
26/02/2014
5.56
 427,640 5.30 5.56 5.30 0 0 0
25/02/2014
5.30
 307,300 5.30 5.38 5.21 0 0 0
24/02/2014
5.30
 169,360 5.38 5.47 5.21 0 0 0
21/02/2014
5.38
 257,380 5.38 5.38 5.12 0 0 0
20/02/2014
5.38
 405,180 5.64 5.64 5.30 0 7,000 -0.0
19/02/2014
5.64
 300,640 5.38 5.64 5.30 0 0 0
18/02/2014
5.38
 336,050 5.12 5.38 5.12 0 0 0
17/02/2014
5.12
 185,600 5.21 5.21 5.12 7,000 0 0.0
14/02/2014
5.21
 171,660 5.12 5.21 4.95 0 0 0
13/02/2014
5.12
 123,430 4.95 5.21 5.04 0 2,000 -0.0
12/02/2014
4.95
 161,220 5.12 5.21 4.95 0 0 0
11/02/2014
5.12
 95,380 5.21 5.30 4.95 0 0 0
10/02/2014
5.21
 94,230 5.04 5.21 4.69 0 2,000 -0.0
07/02/2014
5.04
 370,850 5.04 5.38 5.04 0 0 0
06/02/2014
5.04
 199,500 4.78 5.04 5.04 0 0 0
27/01/2014
4.78
 101,710 4.52 4.78 4.60 4,000 0 0.0
24/01/2014
4.52
 126,270 4.52 4.69 4.52 0 0 0
23/01/2014
4.52
 82,610 4.43 4.60 4.43 0 0 0
22/01/2014
4.43
 113,530 4.52 4.60 4.43 0 0 0
21/01/2014
4.52
 104,900 4.34 4.60 4.34 0 6,000 -0.0
20/01/2014
4.34
 124,060 4.52 4.52 4.34 0 0 0
17/01/2014
4.52
 174,430 4.60 4.69 4.52 1,100 0 0.0
16/01/2014
4.60
 222,160 4.43 4.60 4.43 5,000 0 0.0
15/01/2014
4.43
 159,170 4.34 4.52 4.43 0 0 0
14/01/2014
4.34
 142,520 4.43 4.43 4.26 0 0 0
13/01/2014
4.43
 153,310 4.52 4.60 4.34 0 0 0
10/01/2014
4.52
 153,640 4.52 4.69 4.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |