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)
09/04/2021
4
 267,600 4 4.20 4 0 0 0
08/04/2021
4
 291,300 3.96 4.23 3.96 0 8,000 -0.0
07/04/2021
3.96
 128,500 3.71 3.96 3.71 0 0 0
06/04/2021
3.71
 54,200 3.70 3.72 3.69 0 0 0
05/04/2021
3.70
 62,700 3.71 3.72 3.68 0 0 0
02/04/2021
3.71
 115,800 3.71 3.71 3.46 0 0 0
01/04/2021
3.71
 13,000 3.73 3.77 3.70 0 0 0
31/03/2021
3.73
 23,200 3.73 3.79 3.68 0 0 0
30/03/2021
3.73
 69,800 3.80 3.90 3.65 0 0 0
29/03/2021
3.80
 35,900 3.71 3.90 3.60 0 0 0
26/03/2021
3.71
 32,100 3.70 3.80 3.55 0 0 0
25/03/2021
3.70
 39,600 3.75 3.78 3.51 0 0 0
24/03/2021
3.75
 26,700 3.80 3.90 3.75 0 0 0
23/03/2021
3.80
 25,100 3.90 3.90 3.69 0 0 0
22/03/2021
3.90
 6,500 3.86 4 3.80 0 0 0
19/03/2021
3.86
 44,100 3.94 3.94 3.68 0 0 0
18/03/2021
3.94
 85,500 3.94 3.94 3.82 1,000 0 0.0
17/03/2021
3.94
 31,800 3.90 3.95 3.79 0 0 0
16/03/2021
3.90
 57,300 4 4 3.82 0 0 0
15/03/2021
4
 106,000 3.88 4.13 3.88 0 700 -0.0
12/03/2021
3.88
 40,800 3.90 3.92 3.86 8,000 1,000 0.0
11/03/2021
3.90
 92,800 4 4 3.85 0 0 0
10/03/2021
4
 147,800 4.15 4.15 3.87 700 0 0.0
09/03/2021
4.15
 113,300 4.14 4.34 3.86 0 0 0
08/03/2021
4.14
 285,100 3.87 4.14 4 1,800 0 0.0
05/03/2021
3.87
 310,900 3.62 3.87 3.80 0 0 0
04/03/2021
3.62
 114,800 3.39 3.62 3.39 0 0 0
03/03/2021
3.39
 33,500 3.32 3.40 3.30 0 0 0
02/03/2021
3.32
 21,300 3.36 3.50 3.32 0 0 0
01/03/2021
3.36
 2,600 3.44 3.45 3.30 0 0 0
26/02/2021
3.44
 19,000 3.44 3.45 3.39 0 3,000 -0.0
25/02/2021
3.44
 17,900 3.38 3.54 3.25 0 0 0
24/02/2021
3.38
 31,000 3.37 3.52 3.37 0 0 0
23/02/2021
3.37
 21,700 3.58 3.58 3.36 0 0 0
22/02/2021
3.58
 49,000 3.60 3.60 3.36 3,100 0 0.0
19/02/2021
3.60
 45,800 3.60 3.60 3.35 0 0 0
18/02/2021
3.60
 36,000 3.47 3.71 3.60 0 0 0
17/02/2021
3.47
 52,400 3.25 3.47 3.25 0 0 0
09/02/2021
3.25
 24,000 3.10 3.30 3 100 0 0.0
08/02/2021
3.10
 21,400 3.10 3.20 3 0 0 0
05/02/2021
3.10
 14,800 3.20 3.20 3.09 7,000 0 0.0
04/02/2021
3.20
 9,600 3.18 3.20 3.19 500 0 0.0
03/02/2021
3.18
 27,300 3 3.18 2.96 500 0 0.0
02/02/2021
3
 41,200 3.18 3.18 2.96 0 0 0
01/02/2021
3.18
 21,700 3.32 3.32 3.09 0 0 0
29/01/2021
3.32
 72,300 3.26 3.36 3.04 0 500 -0.0
28/01/2021
3.26
 65,100 3.50 3.50 3.26 1,000 8,000 -0.0
27/01/2021
3.50
 50,800 3.75 3.75 3.49 0 0 0
26/01/2021
3.75
 57,300 4 4 3.72 0 2,000 -0.0
25/01/2021
4
 35,800 4.10 4.10 3.90 0 0 0
22/01/2021
4.10
 76,200 4.08 4.10 3.80 0 700 -0.0
21/01/2021
4.08
 143,900 3.83 4.09 3.83 500 0 0.0
20/01/2021
3.83
 107,800 3.95 3.97 3.68 0 0 0
19/01/2021
3.95
 305,200 3.90 4.17 3.90 700 5,000 -0.0
18/01/2021
3.90
 131,400 3.65 3.90 3.63 0 0 0
15/01/2021
3.65
 94,100 3.59 3.70 3.60 9,000 0 0.0
14/01/2021
3.59
 45,900 3.50 3.59 3.42 0 0 0
13/01/2021
3.50
 24,000 3.57 3.58 3.50 0 0 0
12/01/2021
3.57
 58,100 3.40 3.60 3.40 0 0 0
11/01/2021
3.40
 61,200 3.29 3.44 3.30 0 2,500 -0.0
08/01/2021
3.29
 64,400 3.28 3.29 3.25 1,000 0 0.0
07/01/2021
3.28
 54,200 3.25 3.40 3.22 0 23,300 -0.1
06/01/2021
3.25
 13,100 3.25 3.25 3.22 1,400 0 0.0
05/01/2021
3.25
 21,200 3.20 3.29 3.20 12,600 0 0.0
04/01/2021
3.20
 57,400 3.30 3.30 3.20 0 0 0
31/12/2020
3.30
 30,600 3.20 3.30 3.14 0 0 0
30/12/2020
3.20
 9,040 3.21 3.36 3.10 0 0 0
29/12/2020
3.21
 50,250 3.21 3.40 3.21 0 0 0
28/12/2020
3.21
 62,600 3.27 3.27 3.06 0 0 0
25/12/2020
3.27
 37,940 3.29 3.29 3.10 0 0 0
24/12/2020
3.29
 6,630 3.17 3.29 3.12 0 0 0
23/12/2020
3.17
 159,950 3.17 3.28 3.05 10,000 0 0.0
22/12/2020
3.17
 12,970 3.17 3.17 3.10 10,000 0 0.0
21/12/2020
3.17
 42,590 3.18 3.20 2.99 0 0 0
18/12/2020
3.18
 15,140 3.19 3.24 3.10 0 0 0
17/12/2020
3.19
 430 3.21 3.21 3.15 10 0 0.0
16/12/2020
3.21
 12,600 3.15 3.22 3.13 0 4,870 -0.0
15/12/2020
3.15
 8,180 3.27 3.27 3.11 0 10 -0.0
14/12/2020
3.27
 29,750 3.22 3.30 3.16 0 1,000 -0.0
11/12/2020
3.22
 11,480 3.22 3.22 3.10 300 1,000 -0.0
10/12/2020
3.22
 6,550 3.30 3.30 3.20 0 1,000 -0.0
09/12/2020
3.30
 46,180 3.33 3.33 3.10 1,900 50 0.0
08/12/2020
3.33
 14,180 3.34 3.34 3.20 10 0 0.0
07/12/2020
3.34
 430 3.34 3.34 3.16 0 0 0
04/12/2020
3.34
 20,000 3.40 3.40 3.20 830 0 0.0
03/12/2020
3.40
 13,250 3.30 3.44 3.29 20 0 0
02/12/2020
3.30
 3,560 3.35 3.35 3.30 0 0 0
01/12/2020
3.35
 62,620 3.49 3.49 3.25 0 8,090 -0.0
30/11/2020
3.49
 93,660 3.59 3.59 3.34 0 0 0
27/11/2020
3.59
 3,720 3.53 3.59 3.58 0 0 0
26/11/2020
3.53
 55,490 3.69 3.70 3.44 7,980 0 0.0
25/11/2020
3.69
 55,620 3.50 3.74 3.60 0 0 0
24/11/2020
3.50
 27,950 3.28 3.50 3.50 0 0 0
23/11/2020
3.28
 56,600 3.07 3.28 3.26 0 0 0
20/11/2020
3.07
 4,740 3.25 3.28 3.07 0 0 0
19/11/2020
3.25
 9,950 3.29 3.29 3.10 0 0 0
18/11/2020
3.29
 2,020 3.29 3.29 3.28 0 0 0
17/11/2020
3.29
 180 3.26 3.30 3.27 0 0 0
16/11/2020
3.26
 4,700 3.11 3.32 3.24 0 0 0
13/11/2020
3.11
 19,840 3.08 3.29 3.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |