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

2
-0.10
(-4.76%)
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
(2024-10-09) 		-0.20 -9.09% 1,202,300 -100 -0.0
2
2.20
2
2 tháng
(2024-09-09) 		-0.30 -13.04% 2,063,700 0 0
2
2.40
2
3 tháng
(2024-08-12) 		-0.40 -16.67% 2,546,300 0 0
2
2.50
2
6 tháng
(2024-05-13) 		-0.90 -31.03% 7,935,900 600 0.0
2
3.10
2
12 tháng
(2023-11-14) 		-0.80 -28.57% 20,322,300 600 0.0
2
3.50
2
24 tháng
(2022-11-21) 		-0.10 -4.76% 76,057,158 3,880 0.1
1.70
4.60
2
36 tháng
(2021-11-24) 		-4.16 -67.53% 158,713,633 -425,150 -2.0
1.50
9.43
2
60 tháng
(2019-12-05) 		-0.72 -26.47% 208,979,263 -67,450 -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)
09/01/2014
4.52
 604,640 4.26 4.52 4.34 0 0 0
08/01/2014
4.26
 322,740 3.99 4.26 3.91 0 0 0
07/01/2014
3.99
 97,370 3.91 4.08 3.82 0 0 0
06/01/2014
3.91
 53,890 3.73 3.99 3.73 0 0 0
03/01/2014
3.73
 37,090 3.82 3.91 3.73 0 0 0
02/01/2014
3.82
 96,610 3.73 3.91 3.73 0 0 0
31/12/2013
3.73
 100,350 3.73 3.91 3.73 0 0 0
30/12/2013
3.73
 160,100 3.99 4.08 3.73 0 0 0
27/12/2013
3.99
 163,320 4.08 4.17 3.91 0 0 0
26/12/2013
4.08
 144,130 4.08 4.17 3.99 0 10 -0.0
25/12/2013
4.08
 170,650 4.08 4.08 3.99 0 0 0
24/12/2013
4.08
 308,640 3.82 4.08 3.82 0 4,000 -0.0
23/12/2013
3.82
 339,750 3.65 3.82 3.65 5,610 0 0.0
20/12/2013
3.65
 253,380 3.82 3.82 3.65 14,700 0 0.1
19/12/2013
3.82
 170,210 3.65 3.82 3.65 14,700 0 0.1
18/12/2013
3.65
 91,920 3.65 3.73 3.65 0 0 0
17/12/2013
3.65
 195,650 3.56 3.73 3.56 3,000 0 0.0
16/12/2013
3.56
 195,910 3.39 3.56 3.47 0 0 0
13/12/2013
3.39
 72,120 3.47 3.56 3.39 0 0 0
12/12/2013
3.47
 84,260 3.39 3.47 3.21 21,100 0 0.1
11/12/2013
3.39
 153,920 3.56 3.56 3.39 20,500 0 0.1
10/12/2013
3.56
 98,740 3.47 3.56 3.47 20,500 0 0.1
09/12/2013
3.47
 322,640 3.65 3.65 3.47 20,000 5,000 0.1
06/12/2013
3.65
 123,370 3.56 3.65 3.56 0 0 0
05/12/2013
3.56
 250,510 3.47 3.56 3.39 15,400 0 0.1
04/12/2013
3.47
 543,110 3.73 3.73 3.47 15,000 0 0.1
03/12/2013
3.73
 248,630 3.56 3.73 3.56 5,000 0 0.0
02/12/2013
3.56
 487,830 3.65 3.73 3.47 14,700 0 0.1
29/11/2013
3.65
 322,120 3.82 3.91 3.65 14,700 0 0.1
28/11/2013
3.82
 740,220 3.65 3.82 3.65 0 0 0
27/11/2013
3.65
 460,770 3.47 3.65 3.56 0 20,000 -0.1
26/11/2013
3.47
 338,350 3.30 3.47 3.30 16,200 10,000 0.0
25/11/2013
3.30
 397,690 3.47 3.56 3.30 810 10,000 -0.0
22/11/2013
3.47
 559,330 3.47 3.56 3.30 15,400 30,930 -0.1
21/11/2013
3.47
 1,067,890 3.56 3.73 3.47 15,400 0 0.1
20/11/2013
3.56
 547,000 3.39 3.56 3.47 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |