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)
23/06/2022
3
 68,900 3 3 2.80 0 0 0
22/06/2022
3
 108,000 2.70 3 2.70 0 0 0
21/06/2022
2.70
 186,500 2.90 2.90 2.60 0 0 0
20/06/2022
2.90
 221,200 3.10 3.20 2.80 0 0 0
17/06/2022
3.10
 185,700 3.50 3.50 3.10 0 0 0
16/06/2022
3.50
 146,870 3.50 3.60 3.40 0 0 0
15/06/2022
3.50
 194,600 3.70 3.70 3.40 0 0 0
14/06/2022
3.70
 140,300 3.60 3.70 3.40 0 0 0
13/06/2022
3.60
 270,900 3.80 3.80 3.50 0 0 0
10/06/2022
3.80
 190,200 3.90 4 3.70 0 0 0
09/06/2022
3.90
 126,600 4 4 3.70 0 0 0
08/06/2022
4
 198,700 3.70 4 3.70 0 0 0
07/06/2022
3.70
 200,600 3.90 3.90 3.60 0 0 0
06/06/2022
3.90
 181,229 3.80 4 3.70 0 0 0
03/06/2022
3.80
 147,531 4 4 3.70 0 0 0
02/06/2022
4
 183,741 4.10 4.10 3.90 0 0 0
01/06/2022
4.10
 438,239 4.30 4.60 3.70 0 0 0
31/05/2022
4.30
 315,250 4 4.30 4.10 0 0 0
30/05/2022
4
 300,600 3.60 4 3.60 0 0 0
27/05/2022
3.60
 442,080 3.60 3.70 3.40 100 0 0.0
26/05/2022
3.60
 142,500 3.60 3.70 3.50 0 0 0
25/05/2022
3.60
 198,420 3.60 3.70 3.50 0 0 0
24/05/2022
3.60
 179,100 3.60 3.70 3.40 0 0 0
23/05/2022
3.60
 113,240 3.80 3.80 3.60 0 0 0
20/05/2022
3.80
 214,230 3.80 3.90 3.60 0 30 -0.0
19/05/2022
3.80
 361,000 4 4.10 3.10 0 6,600 -0.0
18/05/2022
4
 0 4 4 4 0 0 0
17/05/2022
4
 0 4 4 4 0 0 0
16/05/2022
4
 0 3.26 4 3.26 0 0 0
13/05/2022
3.26
 0 3.26 3.26 3.26 0 0 0
12/05/2022
3.26
 0 4 3.26 3.26 0 0 0
11/05/2022
4
 0 4 4 4 0 0 0
10/05/2022
4
 0 4 4 4 0 0 0
09/05/2022
4
 0 4 4 4 0 0 0
06/05/2022
4
 307,800 3.91 4 3.75 0 75,700 -0.3
05/05/2022
3.91
 224,900 4.13 4.18 3.90 0 48,300 -0.2
04/05/2022
4.13
 554,000 4.23 4.49 4.12 12,000 32,900 -0.1
29/04/2022
4.23
 398,600 3.96 4.23 4 0 26,600 -0.1
28/04/2022
3.96
 154,700 3.71 3.96 3.90 0 500 -0.0
27/04/2022
3.71
 406,300 3.47 3.71 3.47 2,100 7,500 -0.0
26/04/2022
3.47
 319,700 3.39 3.50 3.20 1,000 41,800 -0.1
25/04/2022
3.39
 453,300 3.55 3.77 3.33 0 90,700 -0.3
22/04/2022
3.55
 1,208,000 3.80 4.06 3.54 0 35,300 -0.1
21/04/2022
3.80
 121,200 4.08 4.08 3.80 0 8,000 -0.0
20/04/2022
4.08
 222,900 4.38 4.38 4.08 0 0 0
19/04/2022
4.38
 145,600 4.70 4.70 4.38 0 0 0
18/04/2022
4.70
 76,000 5.05 5.05 4.70 0 0 0
15/04/2022
5.05
 337,800 5.42 5.42 5.05 0 0 0
14/04/2022
5.42
 489,100 5.82 5.82 5.42 300 59,300 -0.3
13/04/2022
5.82
 478,500 6.25 6.25 5.82 13,300 2,300 0.1
12/04/2022
6.25
 167,300 6.72 6.72 6.25 0 13,800 -0.1
08/04/2022
6.72
 353,100 6.63 6.75 6.36 1,100 6,400 -0.0
07/04/2022
6.63
 152,400 6.65 6.80 6.41 2,200 11,400 -0.1
06/04/2022
6.65
 134,100 6.87 6.88 6.60 0 6,200 -0.0
05/04/2022
6.87
 219,600 6.80 6.90 6.70 8,700 0 0.1
04/04/2022
6.80
 180,700 6.55 6.90 6.70 3,200 14,300 -0.1
01/04/2022
6.55
 328,900 6.43 6.80 6.20 18,900 3,800 0.1
31/03/2022
6.43
 438,700 6.90 6.90 6.42 400 121,000 -0.8
30/03/2022
6.90
 382,500 7.25 7.25 6.90 0 8,000 -0.1
29/03/2022
7.25
 192,500 7.18 7.35 7 8,000 1,600 0.0
28/03/2022
7.18
 543,800 7.47 7.47 6.96 12,800 2,000 0.1
25/03/2022
7.47
 288,900 7.50 7.50 7.39 11,300 500 0.1
24/03/2022
7.50
 369,800 7.51 7.70 7.46 6,500 3,400 0.0
23/03/2022
7.51
 370,200 7.62 7.64 7.50 12,800 4,400 0.1
22/03/2022
7.62
 346,500 7.60 7.80 7.58 30,000 14,800 0.1
21/03/2022
7.60
 347,800 7.65 7.95 7.50 4,900 100 0.0
18/03/2022
7.65
 362,600 7.39 7.70 7.41 26,600 0 0.2
17/03/2022
7.39
 238,100 7.40 7.44 7.31 12,900 0 0.1
16/03/2022
7.40
 173,300 7.40 7.60 7.35 2,400 8,100 -0.0
15/03/2022
7.40
 346,600 7.20 7.42 6.73 20,600 6,000 0.1
14/03/2022
7.20
 500,300 7.67 7.67 7.20 1,700 21,900 -0.1
11/03/2022
7.67
 475,100 7.90 7.91 7.65 20,100 3,400 0.1
10/03/2022
7.90
 531,400 8.20 8.20 7.63 14,100 6,100 0.1
09/03/2022
8.20
 718,800 7.95 8.50 7.56 7,300 14,400 -0.1
08/03/2022
7.95
 885,900 8.33 8.33 7.88 1,200 27,400 -0.2
07/03/2022
8.33
 1,099,100 7.79 8.33 7.81 27,000 8,800 0.2
04/03/2022
7.79
 736,800 7.80 8.30 7.60 1,900 42,400 -0.3
03/03/2022
7.80
 938,000 7.29 7.80 7.36 0 900 -0.0
02/03/2022
7.29
 566,100 7.10 7.40 7.15 1,400 2,200 -0.0
01/03/2022
7.10
 399,200 6.98 7.10 6.81 17,300 1,500 0.1
28/02/2022
6.98
 363,400 7.05 7.05 6.80 12,800 2,200 0.1
25/02/2022
7.05
 385,200 7 7.30 7 7,500 2,600 0.0
24/02/2022
7
 823,000 7.16 7.50 7 2,000 24,900 -0.2
23/02/2022
7.16
 1,060,400 6.70 7.16 6.70 35,500 0 0.2
22/02/2022
6.70
 398,200 6.77 6.77 6.50 13,700 7,200 0.0
21/02/2022
6.77
 350,700 6.58 6.85 6.20 44,600 7,600 0.2
18/02/2022
6.58
 229,700 6.65 6.65 6.20 7,700 1,700 0.0
17/02/2022
6.65
 132,600 6.60 6.80 6.50 2,700 0 0.0
16/02/2022
6.60
 357,300 6.37 6.70 6 19,500 1,300 0.1
15/02/2022
6.37
 373,100 6.78 6.78 6.31 3,300 2,600 0.0
14/02/2022
6.78
 200,700 7.18 7.18 6.68 3,900 1,500 0.0
11/02/2022
7.18
 757,900 6.78 7.23 6.79 400 32,900 -0.2
10/02/2022
6.78
 818,600 6.34 6.78 6.35 0 5,700 -0.0
09/02/2022
6.34
 136,500 5.93 6.34 6.34 2,000 0 0.0
08/02/2022
5.93
 199,300 5.55 5.93 5.93 0 0 0
07/02/2022
5.55
 132,200 5.19 5.55 5.55 112,000 0 0.6
28/01/2022
5.19
 282,300 5.35 5.35 5 54,500 6,000 0.2
27/01/2022
5.35
 370,400 5.75 5.75 5.35 1,700 25,100 -0.1
26/01/2022
5.75
 347,600 6.13 6.20 5.71 15,000 38,700 -0.1
25/01/2022
6.13
 213,400 6.14 6.14 5.80 40,000 600 0.2

Chính sách bảo mật | Điều khoản sử dụng |