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
(2024-10-15) 		-0.10 -4.76% 1,176,400 -100 -0.0
2
2.20
2
2 tháng
(2024-09-16) 		-0.20 -9.09% 2,100,100 0 0
2
2.40
2
3 tháng
(2024-08-16) 		-0.40 -16.67% 2,528,000 0 0
2
2.50
2
6 tháng
(2024-05-20) 		-1 -33.33% 7,641,600 600 0.0
2
3.10
2
12 tháng
(2023-11-20) 		-0.70 -25.93% 20,122,700 600 0.0
2
3.50
2
24 tháng
(2022-11-25) 		-0.20 -9.09% 75,737,118 3,860 0.1
1.70
4.60
2
36 tháng
(2021-11-30) 		-4.28 -68.15% 156,637,933 -397,150 -1.8
1.50
9.43
2
60 tháng
(2019-12-11) 		-1.14 -36.31% 208,724,273 -70,850 -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)
25/06/2018
2.43
 33,190 2.49 2.52 2.43 0 0 0
22/06/2018
2.49
 2,100 2.42 2.49 2.40 0 0 0
21/06/2018
2.42
 10 2.43 2.43 2.42 0 0 0
20/06/2018
2.43
 1,620 2.44 2.44 2.40 0 0 0
19/06/2018
2.44
 1,210 2.45 2.45 2.35 0 0 0
18/06/2018
2.45
 3,290 2.46 2.50 2.45 0 0 0
15/06/2018
2.46
 60,170 2.31 2.47 2.44 0 0 0
14/06/2018
2.31
 2,040 2.42 2.42 2.31 0 0 0
13/06/2018
2.42
 10 2.44 2.44 2.42 0 0 0
12/06/2018
2.44
 50 2.42 2.44 2.42 0 0 0
11/06/2018
2.42
 43,310 2.39 2.44 2.39 0 100 -0.0
08/06/2018
2.39
 3,770 2.43 2.43 2.30 0 0 0
07/06/2018
2.43
 41,550 2.39 2.43 2.30 0 0 0
06/06/2018
2.39
 1,500 2.28 2.39 2.28 0 0 0
05/06/2018
2.28
 45,860 2.28 2.28 2.28 0 0 0
04/06/2018
2.28
 10,460 2.28 2.28 2.28 0 0 0
01/06/2018
2.28
 3,010 2.29 2.29 2.28 0 0 0
31/05/2018
2.29
 69,690 2.20 2.29 2.20 0 0 0
30/05/2018
2.20
 171,630 2.20 2.20 2.20 0 0 0
29/05/2018
2.20
 91,500 2.20 2.20 2.18 0 0 0
28/05/2018
2.20
 219,320 2.20 2.21 2.10 10,000 0 0.0
25/05/2018
2.20
 28,880 2.20 2.33 2.20 0 0 0
24/05/2018
2.20
 5,000 2.20 2.20 2.20 0 0 0
23/05/2018
2.20
 17,240 2.20 2.20 2.20 10,000 0 0.0
22/05/2018
2.20
 37,990 2.20 2.20 2.16 0 0 0
21/05/2018
2.20
 500 2.20 2.20 2.20 0 0 0
18/05/2018
2.20
 15,010 2.15 2.24 2.18 0 0 0
17/05/2018
2.15
 10,570 2.15 2.18 2.15 0 0 0
16/05/2018
2.15
 2,870 2.14 2.20 2.14 160 0 0.0
15/05/2018
2.14
 11,090 2.14 2.14 2.13 0 0 0
14/05/2018
2.14
 5,730 2.06 2.15 2.07 0 0 0
11/05/2018
2.06
 10 2.16 2.16 2.06 0 0 0
10/05/2018
2.16
 10,030 2.14 2.16 2.13 0 0 0
09/05/2018
2.14
 17,030 2.13 2.14 2.05 0 0 0
08/05/2018
2.13
 30 2.15 2.15 2.01 0 0 0
07/05/2018
2.15
 10 2.03 2.15 2.15 0 0 0
04/05/2018
2.03
 6,960 2.04 2.04 2.02 0 0 0
03/05/2018
2.04
 10,360 2.06 2.06 2.01 0 0 0
02/05/2018
2.06
 63,440 2 2.14 1.99 0 2,550 -0.0
27/04/2018
2
 7,490 2.01 2.01 1.90 0 0 0
26/04/2018
2.01
 1,690 2.14 2.14 2.01 0 30 -0
24/04/2018
2.14
 8,210 2.15 2.15 2.02 0 0 0
23/04/2018
2.15
 100 2.11 2.15 2.15 0 100 -0.0
20/04/2018
2.11
 2,370 2.15 2.16 2.11 0 1,200 -0.0
19/04/2018
2.15
 160 2.16 2.16 2.06 0 0 0
18/04/2018
2.16
 1,210 2.17 2.17 2.08 0 1,010 -0.0
17/04/2018
2.17
 0 2.17 2.17 2.17 0 0 0
16/04/2018
2.17
 850 2.18 2.18 2.05 0 0 0
13/04/2018
2.18
 145,740 2.18 2.18 2.15 0 37,500 -0.1
12/04/2018
2.18
 113,900 2.10 2.18 2.10 0 47,200 -0.1
11/04/2018
2.10
 90,430 2.02 2.10 2.02 13,000 13,300 -0.0
10/04/2018
2.02
 3,230 1.94 2.03 1.94 0 3,200 -0.0
09/04/2018
1.94
 6,520 2.06 2.06 1.94 0 0 0
06/04/2018
2.06
 550 2.06 2.06 2.06 0 500 -0.0
05/04/2018
2.06
 150 2.03 2.06 2.06 0 0 0
04/04/2018
2.03
 10,280 2.07 2.07 2.03 0 5,470 -0.0
03/04/2018
2.07
 58,840 2.12 2.12 2.07 0 0 0
02/04/2018
2.12
 230 2.13 2.13 2.02 0 10 -0
30/03/2018
2.13
 15,540 2.11 2.13 2.05 11,140 0 0.0
29/03/2018
2.11
 410 2.17 2.17 2.10 0 0 0
28/03/2018
2.17
 10,650 2.07 2.17 2.05 400 5,500 -0.0
27/03/2018
2.07
 5,840 2.10 2.10 2.01 0 0 0
26/03/2018
2.10
 11,010 2.10 2.10 2 0 10,310 -0.0
23/03/2018
2.10
 30,340 2.10 2.10 2.10 0 5,000 -0.0
22/03/2018
2.10
 12,700 2.10 2.10 2.10 0 2,700 -0.0
21/03/2018
2.10
 43,730 2.10 2.10 2.05 0 38,300 -0.1
20/03/2018
2.10
 76,740 2.20 2.20 2.05 0 0 0
19/03/2018
2.20
 40,350 2.24 2.24 2.09 0 0 0
16/03/2018
2.24
 0 2.24 2.24 2.24 0 0 0
15/03/2018
2.24
 30,550 2.26 2.26 2.20 0 0 0
14/03/2018
2.26
 550 2.26 2.26 2.20 0 0 0
13/03/2018
2.26
 450 2.14 2.28 2.16 10 0 0
12/03/2018
2.14
 710 2.26 2.29 2.14 10 0 0
09/03/2018
2.26
 110 2.20 2.27 2.26 0 10 -0
08/03/2018
2.20
 5,010 2.27 2.27 2.20 0 2,200 -0.0
07/03/2018
2.27
 4,580 2.13 2.27 2.24 0 1,600 -0.0
06/03/2018
2.13
 580 2.24 2.37 2.13 100 0 0.0
05/03/2018
2.24
 0 2.24 2.24 2.24 0 0 0
02/03/2018
2.24
 3,040 2.26 2.37 2.21 0 0 0
01/03/2018
2.26
 8,300 2.37 2.47 2.25 0 3,800 -0.0
28/02/2018
2.37
 7,660 2.27 2.38 2.22 0 0 0
27/02/2018
2.27
 5,320 2.26 2.27 2.26 0 5,300 -0.0
26/02/2018
2.26
 10,740 2.40 2.40 2.25 0 0 0
23/02/2018
2.40
 10 2.40 2.40 2.40 0 10 -0
22/02/2018
2.40
 2,010 2.40 2.40 2.25 0 0 0
21/02/2018
2.40
 210 2.42 2.42 2.40 0 0 0
13/02/2018
2.42
 20,020 2.42 2.44 2.30 0 19,000 -0.0
12/02/2018
2.42
 115,470 2.27 2.42 2.26 0 70,000 -0.2
09/02/2018
2.27
 164,010 2.22 2.27 2.18 0 8,580 -0.0
08/02/2018
2.22
 3,000 2.22 2.22 2.21 0 0 0
07/02/2018
2.22
 40 2.10 2.22 2.10 0 0 0
06/02/2018
2.10
 17,560 2.24 2.24 2.09 0 320 -0.0
05/02/2018
2.24
 9,560 2.28 2.28 2.13 0 250 -0.0
02/02/2018
2.28
 9,500 2.44 2.44 2.27 0 0 0
01/02/2018
2.44
 4,440 2.45 2.45 2.28 0 0 0
31/01/2018
2.45
 0 2.45 2.45 2.45 0 0 0
30/01/2018
2.45
 10 2.46 2.46 2.45 0 0 0
29/01/2018
2.46
 8,000 2.46 2.46 2.45 0 7,970 -0.0
26/01/2018
2.46
 81,780 2.40 2.46 2.40 0 23,700 -0.1
25/01/2018
2.40
 69,370 2.31 2.46 2.31 500 13,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |