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)
05/09/2019
2.30
 0 2.30 2.30 2.30 0 0 0
04/09/2019
2.30
 30 2.34 2.34 2.18 0 0 0
03/09/2019
2.34
 0 2.34 2.34 2.34 0 0 0
30/08/2019
2.34
 0 2.34 2.34 2.34 0 0 0
29/08/2019
2.34
 470 2.34 2.34 2.34 0 0 0
28/08/2019
2.34
 0 2.34 2.34 2.34 0 0 0
27/08/2019
2.34
 0 2.34 2.34 2.34 0 0 0
26/08/2019
2.34
 0 2.34 2.34 2.34 0 0 0
23/08/2019
2.34
 0 2.34 2.34 2.34 0 0 0
22/08/2019
2.34
 0 2.34 2.34 2.34 0 0 0
21/08/2019
2.34
 0 2.34 2.34 2.34 0 0 0
20/08/2019
2.34
 10 2.29 2.34 2.34 0 0 0
19/08/2019
2.29
 40 2.30 2.30 2.29 0 0 0
16/08/2019
2.30
 11,500 2.30 2.30 2.30 11,500 0 0.0
15/08/2019
2.30
 29,360 2.30 2.30 2.30 17,920 0 0.0
14/08/2019
2.30
 20,760 2.24 2.31 2.24 1,000 0 0.0
13/08/2019
2.24
 1,490 2.27 2.27 2.13 0 0 0
12/08/2019
2.27
 1,000 2.20 2.27 2.05 400 0 0.0
09/08/2019
2.20
 100 2.20 2.20 2.20 0 0 0
08/08/2019
2.20
 1,500 2.20 2.20 2.08 0 0 0
07/08/2019
2.20
 150 2.21 2.21 2.20 0 0 0
06/08/2019
2.21
 0 2.21 2.21 2.21 0 0 0
05/08/2019
2.21
 0 2.21 2.21 2.21 0 0 0
02/08/2019
2.21
 0 2.21 2.21 2.21 0 0 0
01/08/2019
2.21
 5,800 2.10 2.21 2.19 0 5,000 -0.0
31/07/2019
2.10
 2,930 2.23 2.23 2.10 0 0 0
30/07/2019
2.23
 0 2.23 2.23 2.23 0 0 0
29/07/2019
2.23
 100 2.23 2.23 2.09 0 10 -0.0
26/07/2019
2.23
 950 2.21 2.23 2.23 0 950 -0.0
25/07/2019
2.21
 5,000 2.21 2.21 2.21 0 5,000 -0.0
24/07/2019
2.21
 50 2.28 2.28 2.21 0 0 0
23/07/2019
2.28
 29,060 2.29 2.29 2.20 0 0 0
22/07/2019
2.29
 70 2.29 2.29 2.29 0 0 0
19/07/2019
2.29
 102,610 2.23 2.35 2.10 0 0 0
18/07/2019
2.23
 5,710 2.23 2.23 2.22 0 0 0
17/07/2019
2.23
 5,610 2.20 2.23 2.06 0 0 0
16/07/2019
2.20
 530 2.24 2.24 2.20 0 0 0
15/07/2019
2.24
 9,940 2.25 2.25 2.24 0 0 0
12/07/2019
2.25
 4,300 2.25 2.25 2.10 0 0 0
11/07/2019
2.25
 2,600 2.25 2.25 2.25 100 0 0.0
10/07/2019
2.25
 0 2.25 2.25 2.25 0 0 0
09/07/2019
2.25
 10 2.26 2.26 2.25 0 0 0
08/07/2019
2.26
 10,000 2.23 2.26 2.26 0 0 0
05/07/2019
2.23
 36,160 2.30 2.30 2.21 0 0 0
04/07/2019
2.30
 59,450 2.30 2.30 2.20 0 0 0
03/07/2019
2.30
 0 2.30 2.30 2.30 0 0 0
02/07/2019
2.30
 0 2.30 2.30 2.30 0 0 0
01/07/2019
2.30
 3,600 2.30 2.30 2.15 0 0 0
28/06/2019
2.30
 2,300 2.21 2.30 2.20 0 0 0
27/06/2019
2.21
 0 2.21 2.21 2.21 0 0 0
26/06/2019
2.21
 5,700 2.30 2.36 2.21 0 1,200 -0.0
25/06/2019
2.30
 350 2.30 2.30 2.29 0 0 0
24/06/2019
2.30
 4,500 2.30 2.30 2.20 0 0 0
21/06/2019
2.30
 0 2.30 2.30 2.30 0 0 0
20/06/2019
2.30
 0 2.30 2.30 2.30 0 0 0
19/06/2019
2.30
 0 2.30 2.30 2.30 0 0 0
18/06/2019
2.30
 0 2.30 2.30 2.30 0 0 0
17/06/2019
2.30
 0 2.30 2.30 2.30 0 0 0
14/06/2019
2.30
 0 2.30 2.30 2.30 0 0 0
13/06/2019
2.30
 0 2.30 2.30 2.30 0 0 0
12/06/2019
2.30
 2,260 2.33 2.33 2.30 0 0 0
11/06/2019
2.33
 2,420 2.30 2.33 2.30 0 0 0
10/06/2019
2.30
 0 2.30 2.30 2.30 0 0 0
07/06/2019
2.30
 0 2.30 2.30 2.30 0 0 0
06/06/2019
2.30
 10 2.30 2.30 2.30 0 0 0
05/06/2019
2.30
 6,010 2.30 2.30 2.30 10 0 0.0
04/06/2019
2.30
 0 2.30 2.30 2.30 0 0 0
03/06/2019
2.30
 900 2.30 2.30 2.30 0 0 0
31/05/2019
2.30
 3,450 2.30 2.30 2.20 0 0 0
30/05/2019
2.30
 0 2.30 2.30 2.30 0 0 0
29/05/2019
2.30
 17,130 2.27 2.30 2.27 0 0 0
28/05/2019
2.27
 5,100 2.25 2.29 2.27 0 0 0
27/05/2019
2.25
 1,900 2.25 2.25 2.25 1,700 0 0.0
24/05/2019
2.25
 800 2.30 2.30 2.25 0 0 0
23/05/2019
2.30
 0 2.30 2.30 2.30 0 0 0
22/05/2019
2.30
 9,740 2.27 2.30 2.26 0 0 0
21/05/2019
2.27
 0 2.27 2.27 2.27 0 0 0
20/05/2019
2.27
 420 2.28 2.39 2.26 0 0 0
17/05/2019
2.28
 700 2.28 2.28 2.28 0 0 0
16/05/2019
2.28
 1,250 2.31 2.31 2.28 0 0 0
15/05/2019
2.31
 10 2.31 2.31 2.31 0 0 0
14/05/2019
2.31
 10 2.35 2.35 2.31 0 0 0
13/05/2019
2.35
 420 2.35 2.35 2.26 0 0 0
10/05/2019
2.35
 510 2.35 2.35 2.26 0 500 -0.0
09/05/2019
2.35
 2,260 2.28 2.35 2.26 0 0 0
08/05/2019
2.28
 10 2.41 2.41 2.28 0 0 0
07/05/2019
2.41
 1,020 2.41 2.41 2.26 0 0 0
06/05/2019
2.41
 890 2.37 2.44 2.41 0 0 0
03/05/2019
2.37
 30 2.37 2.37 2.37 0 0 0
02/05/2019
2.37
 1,680 2.37 2.37 2.37 1,680 100 0.0
26/04/2019
2.37
 30 2.25 2.37 2.25 0 0 0
25/04/2019
2.25
 0 2.25 2.25 2.25 0 0 0
24/04/2019
2.25
 600 2.30 2.30 2.25 0 0 0
23/04/2019
2.30
 0 2.30 2.30 2.30 0 0 0
22/04/2019
2.30
 1,000 2.28 2.30 2.30 0 0 0
19/04/2019
2.28
 11,650 2.25 2.40 2.20 0 0 0
18/04/2019
2.25
 8,030 2.40 2.40 2.25 0 0 0
17/04/2019
2.40
 18,470 2.39 2.40 2.38 0 0 0
16/04/2019
2.39
 5,250 2.25 2.40 2.31 0 0 0
12/04/2019
2.25
 200 2.33 2.33 2.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |