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

2.30
0
(0%)
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
(2024-08-20) 		-0.10 -4.17% 509,500 0 0
2.20
2.40
2.30
2 tháng
(2024-07-22) 		-0.30 -11.54% 1,370,300 0 0
2.20
2.60
2.30
3 tháng
(2024-06-21) 		-0.50 -17.86% 2,791,200 600 0.0
2.20
2.80
2.30
6 tháng
(2024-03-25) 		-0.80 -25.81% 9,789,700 600 0.0
2.20
3.50
2.30
12 tháng
(2023-09-25) 		-1.30 -36.11% 23,956,600 600 0.0
2.20
3.60
2.30
24 tháng
(2022-09-30) 		-1.30 -36.11% 78,362,426 6,880 0.1
1.50
4.60
2.30
36 tháng
(2021-10-05) 		-1.19 -34.10% 182,100,233 -470,350 -2.1
1.50
9.43
2.30
60 tháng
(2019-10-16) 		0.20 9.52% 207,629,563 -94,700 -0.6
1.50
9.43
2.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/11/2013
3.39
 591,340 3.21 3.39 3.39 0 20,000 -0.1
18/11/2013
3.21
 905,100 3.39 3.39 3.21 16,200 0 0.1
15/11/2013
3.39
 980,570 3.21 3.39 3.30 0 10 -0.0
14/11/2013
3.21
 292,590 3.04 3.21 3.21 0 0 0
13/11/2013
3.04
 414,370 2.87 3.04 2.87 10,240 0 0.0
12/11/2013
2.87
 223,970 2.95 3.04 2.87 24,900 60,000 -0.1
11/11/2013
2.95
 130,090 2.87 2.95 2.87 0 0 0
08/11/2013
2.87
 125,900 2.87 2.87 2.78 10,550 0 0.0
07/11/2013
2.87
 304,550 2.87 2.95 2.78 9,800 0 0.0
06/11/2013
2.87
 133,810 2.78 2.95 2.78 0 0 0
05/11/2013
2.78
 124,030 2.69 2.87 2.69 0 0 0
04/11/2013
2.69
 119,990 2.78 2.78 2.61 12,020 0 0.0
01/11/2013
2.78
 51,840 2.78 2.78 2.61 0 0 0
31/10/2013
2.78
 102,200 2.69 2.87 2.61 0 0 0
30/10/2013
2.69
 356,730 2.87 2.87 2.69 0 9,880 -0.0
29/10/2013
2.87
 6,600 3.04 3.04 2.87 0 0 0
28/10/2013
3.04
 95,620 3.21 3.21 3.04 0 0 0
25/10/2013
3.21
 195,850 3.04 3.21 3.21 5,940 0 0.0
24/10/2013
3.04
 438,000 2.87 3.04 2.95 52,920 0 0.2
23/10/2013
2.87
 180,680 2.69 2.87 2.69 111,110 0 0.4
22/10/2013
2.69
 41,520 2.61 2.69 2.52 7,990 0 0.0
21/10/2013
2.61
 31,750 2.52 2.69 2.52 0 0 0
18/10/2013
2.52
 30,880 2.52 2.61 2.52 0 0 0
17/10/2013
2.52
 4,220 2.61 2.69 2.52 0 0 0
16/10/2013
2.61
 139,440 2.52 2.69 2.52 28,300 74,690 -0.1
15/10/2013
2.52
 23,540 2.52 2.61 2.52 0 19,400 -0.1
14/10/2013
2.52
 2,310 2.43 2.52 2.43 0 0 0
11/10/2013
2.43
 3,540 2.43 2.52 2.43 0 0 0
10/10/2013
2.43
 10,010 2.52 2.52 2.43 0 5,000 -0.0
09/10/2013
2.52
 87,300 2.52 2.61 2.52 0 70,540 -0.2
08/10/2013
2.52
 53,190 2.52 2.61 2.43 0 23,300 -0.1
07/10/2013
2.52
 47,440 2.43 2.52 2.43 0 0 0
04/10/2013
2.43
 63,900 2.61 2.61 2.43 0 3,880 -0.0
03/10/2013
2.61
 106,250 2.61 2.61 2.43 21,300 1,860 0.1
02/10/2013
2.61
 40,730 2.52 2.61 2.52 13,900 16,830 -0.0
01/10/2013
2.52
 89,930 2.61 2.69 2.52 0 0 0
30/09/2013
2.61
 57,140 2.61 2.61 2.52 21,300 0 0.1
27/09/2013
2.61
 39,110 2.52 2.61 2.52 0 0 0
26/09/2013
2.52
 22,540 2.52 2.52 2.52 0 21,540 -0.1
25/09/2013
2.52
 215,210 2.43 2.52 2.34 0 200,000 -0.6
24/09/2013
2.43
 194,890 2.34 2.43 2.34 0 170,000 -0.5
23/09/2013
2.34
 50,710 2.43 2.52 2.34 22,800 0 0.1
20/09/2013
2.43
 3,710 2.52 2.52 2.43 2,250 0 0.0
19/09/2013
2.52
 5,730 2.52 2.52 2.43 3,610 0 0.0
18/09/2013
2.52
 26,240 2.61 2.61 2.52 21,300 0 0.1
17/09/2013
2.61
 10,090 2.61 2.61 2.52 0 0 0
16/09/2013
2.61
 26,990 2.52 2.61 2.52 21,300 200 0.1
13/09/2013
2.52
 52,350 2.69 2.69 2.52 20,500 0 0.1
12/09/2013
2.69
 30 2.61 2.69 2.61 0 0 0
11/09/2013
2.61
 44,210 2.78 2.78 2.61 19,900 0 0.1
10/09/2013
2.78
 33,030 2.78 2.78 2.69 19,900 0 0.1
09/09/2013
2.78
 33,860 2.78 2.78 2.69 13,300 0 0.0
06/09/2013
2.78
 24,320 2.69 2.78 2.69 0 0 0
05/09/2013
2.69
 330 2.78 2.87 2.69 0 0 0
04/09/2013
2.78
 30,200 2.69 2.78 2.69 0 0 0
03/09/2013
2.69
 5,320 2.78 2.78 2.69 0 0 0
30/08/2013
2.78
 9,930 2.69 2.87 2.78 0 0 0
29/08/2013
2.69
 13,820 2.78 2.87 2.69 0 0 0
28/08/2013
2.78
 117,600 2.78 2.87 2.69 0 0 0
27/08/2013
2.78
 52,940 2.87 2.95 2.78 0 0 0
26/08/2013
2.87
 31,510 2.87 2.95 2.87 0 0 0
23/08/2013
2.87
 114,130 2.69 2.87 2.61 0 0 0
22/08/2013
2.69
 59,750 2.87 2.87 2.69 0 0 0
21/08/2013
2.87
 53,620 2.95 2.95 2.78 0 0 0
20/08/2013
2.95
 20,340 2.95 2.95 2.87 0 0 0
19/08/2013
2.95
 6,030 2.95 2.95 2.87 0 0 0
16/08/2013
2.95
 27,720 2.87 2.95 2.78 0 0 0
15/08/2013
2.87
 30 2.87 2.87 2.78 0 0 0
14/08/2013
2.87
 7,420 2.87 2.87 2.78 0 0 0
13/08/2013
2.87
 38,040 2.87 2.87 2.78 0 0 0
12/08/2013
2.87
 14,200 2.87 2.87 2.78 0 0 0
09/08/2013
2.87
 28,900 2.87 2.87 2.87 0 0 0
08/08/2013
2.87
 26,010 2.95 2.95 2.78 0 0 0
07/08/2013
2.95
 32,110 2.95 2.95 2.87 0 0 0
06/08/2013
2.95
 17,110 2.95 2.95 2.87 0 0 0
05/08/2013
2.95
 18,060 2.87 2.95 2.87 0 0 0
02/08/2013
2.87
 9,400 2.78 2.87 2.78 0 0 0
01/08/2013
2.78
 19,450 2.87 2.95 2.78 0 0 0
31/07/2013
2.87
 1,070 2.87 2.87 2.78 0 0 0
30/07/2013
2.87
 80,790 2.87 2.87 2.78 0 0 0
29/07/2013
2.87
 57,470 2.87 2.87 2.78 0 0 0
26/07/2013
2.87
 44,440 3.04 3.04 2.87 0 0 0
25/07/2013
3.04
 5,460 3.04 3.04 2.87 0 0 0
24/07/2013
3.04
 6,960 2.95 3.04 2.95 0 0 0
23/07/2013
2.95
 52,330 3.13 3.13 2.95 0 0 0
22/07/2013
3.13
 2,130 3.13 3.13 3.04 0 0 0
19/07/2013
3.13
 11,570 3.13 3.13 3.04 0 0 0
18/07/2013
3.13
 4,750 3.13 3.13 2.95 0 0 0
17/07/2013
3.13
 43,400 3.21 3.21 3.04 0 0 0
16/07/2013
3.21
 100 3.21 3.21 3.21 0 0 0
15/07/2013
3.21
 120 3.30 3.30 3.13 0 0 0
12/07/2013
3.30
 12,240 3.30 3.30 3.21 0 0 0
11/07/2013
3.30
 43,410 3.21 3.30 3.04 0 0 0
10/07/2013
3.21
 1,590 3.30 3.30 3.13 0 0 0
09/07/2013
3.30
 36,120 3.21 3.30 3.21 0 0 0
08/07/2013
3.21
 28,790 3.21 3.21 3.13 0 0 0
05/07/2013
3.21
 6,290 3.21 3.21 3.13 0 0 0
04/07/2013
3.21
 11,210 3.21 3.21 3.13 0 0 0
03/07/2013
3.21
 30 3.21 3.30 3.21 0 0 0
02/07/2013
3.21
 20,400 3.21 3.21 3.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |