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)
06/09/2023
4.20
 258,700 4.10 4.20 4 0 0 0
05/09/2023
4.10
 226,900 4 4.10 3.90 0 0 0
31/08/2023
4
 324,200 3.90 4 3.80 0 0 0
30/08/2023
3.90
 43,900 4 4 3.80 0 0 0
29/08/2023
4
 97,300 3.90 4 3.90 0 0 0
28/08/2023
3.90
 91,200 3.80 4 3.80 0 0 0
25/08/2023
3.80
 149,500 3.80 3.90 3.70 0 0 0
24/08/2023
3.80
 188,800 3.80 3.90 3.70 0 0 0
23/08/2023
3.80
 293,400 3.70 3.80 3.60 0 0 0
22/08/2023
3.70
 187,800 3.90 3.90 3.50 0 0 0
21/08/2023
3.90
 401,400 3.90 4 3.60 0 0 0
18/08/2023
3.90
 665,600 4.50 4.50 3.90 0 0 0
17/08/2023
4.50
 601,500 4.60 4.60 4.40 0 0 0
16/08/2023
4.60
 735,800 4.50 4.60 4.30 0 0 0
15/08/2023
4.50
 491,500 4.50 4.60 4.30 0 0 0
14/08/2023
4.50
 491,300 4.60 4.60 4.20 0 0 0
11/08/2023
4.60
 1,259,700 4.50 4.70 4.20 0 0 0
10/08/2023
4.50
 1,997,600 4.20 4.70 4.10 0 0 0
09/08/2023
4.20
 735,900 4.10 4.20 3.90 0 0 0
08/08/2023
4.10
 994,400 3.80 4.10 3.80 0 0 0
07/08/2023
3.80
 82,800 3.80 3.80 3.60 0 0 0
04/08/2023
3.80
 168,700 3.80 3.80 3.60 0 0 0
03/08/2023
3.80
 257,900 3.80 3.80 3.60 0 0 0
02/08/2023
3.80
 146,900 3.80 3.80 3.70 0 0 0
01/08/2023
3.80
 516,200 4 4 3.70 0 0 0
31/07/2023
4
 315,800 3.90 4.10 3.90 0 0 0
28/07/2023
3.90
 409,400 3.90 4 3.70 0 0 0
27/07/2023
3.90
 427,800 3.90 4 3.70 0 0 0
26/07/2023
3.90
 263,800 4.10 4.10 3.80 0 0 0
25/07/2023
4.10
 869,200 3.80 4.20 3.80 0 82,400 -0.3
24/07/2023
3.80
 344,800 3.80 3.80 3.60 0 0 0
21/07/2023
3.80
 265,100 3.70 3.80 3.60 900 0 0.0
20/07/2023
3.70
 164,700 3.70 3.80 3.60 0 0 0
19/07/2023
3.70
 295,500 3.90 3.90 3.70 8,500 0 0.0
18/07/2023
3.90
 437,600 3.80 3.90 3.70 0 0 0
17/07/2023
3.80
 236,400 3.60 3.80 3.70 0 0 0
14/07/2023
3.60
 271,000 3.70 3.80 3.60 0 0 0
13/07/2023
3.70
 338,900 3.70 3.80 3.60 0 0 0
12/07/2023
3.70
 227,700 3.70 3.70 3.60 0 0 0
11/07/2023
3.70
 247,900 3.70 3.80 3.60 0 0 0
10/07/2023
3.70
 199,300 3.60 3.80 3.50 0 0 0
07/07/2023
3.60
 273,700 3.70 3.70 3.50 0 0 0
06/07/2023
3.70
 525,800 3.70 3.80 3.50 0 0 0
05/07/2023
3.70
 445,469 3.70 3.90 3.60 0 0 0
04/07/2023
3.70
 638,468 3.40 3.70 3.20 0 0 0
03/07/2023
3.40
 393,708 3.50 3.50 3.30 0 0 0
30/06/2023
3.50
 360,010 3.60 3.60 3.30 0 0 0
29/06/2023
3.60
 443,821 3.90 4 3.40 0 0 0
28/06/2023
3.90
 493,550 4 4.20 3.80 0 0 0
27/06/2023
4
 187,401 4 4.10 3.90 0 0 0
26/06/2023
4
 616,441 4.10 4.20 3.80 0 0 0
23/06/2023
4.10
 627,841 4.30 4.40 4.10 0 0 0
22/06/2023
4.30
 895,120 4.20 4.40 4.10 0 0 0
21/06/2023
4.20
 263,800 4.10 4.20 4 0 0 0
20/06/2023
4.10
 224,661 4.10 4.20 3.90 0 0 0
19/06/2023
4.10
 250,800 4.30 4.30 4 0 0 0
16/06/2023
4.30
 314,400 4.40 4.50 4.10 0 0 0
15/06/2023
4.40
 422,000 4.30 4.50 4.10 0 0 0
14/06/2023
4.30
 477,651 4.40 4.60 4.20 0 0 0
13/06/2023
4.40
 486,694 4.30 4.50 4.10 0 0 0
12/06/2023
4.30
 397,569 4.40 4.40 4.10 0 0 0
09/06/2023
4.40
 453,911 4.40 4.40 4.20 0 0 0
08/06/2023
4.40
 914,825 4.60 4.70 4.30 82,400 0 0.4
07/06/2023
4.60
 720,090 4.40 4.80 4.30 0 0 0
06/06/2023
4.40
 857,875 4.10 4.60 4.10 0 39 -0.0
05/06/2023
4.10
 867,509 3.70 4.10 3.70 0 20 -0.0
02/06/2023
3.70
 1,132,599 4 4.10 3.40 0 0 0
01/06/2023
4
 1,349,669 3.60 4.10 3.70 0 30 -0.0
31/05/2023
3.60
 2,378,495 3.20 3.60 3.40 0 30 -0.0
30/05/2023
3.20
 208,395 2.80 3.20 3.20 0 30 -0.0
29/05/2023
2.80
 100,874 2.60 2.80 2.80 0 30 -0.0
26/05/2023
2.60
 834,774 2.40 2.60 2.30 0 20 -0
25/05/2023
2.40
 209,528 2.40 2.40 2.20 0 1 -0.0
24/05/2023
2.40
 181,609 2.40 2.50 2.30 0 0 0
23/05/2023
2.40
 182,500 2.30 2.50 2.30 0 0 0
22/05/2023
2.30
 411,270 2.20 2.40 2.20 0 0 0
19/05/2023
2.20
 62,770 2.20 2.30 2.10 0 0 0
18/05/2023
2.20
 30,013 2.20 2.30 2.10 0 0 0
17/05/2023
2.20
 73,601 2.40 2.40 2.20 0 0 0
16/05/2023
2.40
 336,996 2.20 2.40 2.10 0 0 0
15/05/2023
2.20
 102,200 2.20 2.40 2.10 0 0 0
12/05/2023
2.20
 45,500 2.20 2.30 2.10 0 0 0
11/05/2023
2.20
 405,938 2.10 2.30 2 0 4,220 -0.0
10/05/2023
2.10
 238,607 2.10 2.10 2 0 0 0
09/05/2023
2.10
 282,159 1.90 2.20 2 0 0 0
08/05/2023
1.90
 65,800 1.90 2 1.80 0 0 0
05/05/2023
1.90
 250,500 1.90 1.90 1.70 0 0 0
04/05/2023
1.90
 103,640 1.80 1.90 1.70 900 0 0.0
28/04/2023
1.80
 137,700 1.70 1.90 1.70 0 0 0
27/04/2023
1.70
 48,200 1.80 1.80 1.70 0 0 0
26/04/2023
1.80
 69,300 1.70 1.80 1.70 0 0 0
25/04/2023
1.70
 64,200 1.80 1.80 1.70 0 0 0
24/04/2023
1.80
 28,000 1.80 1.80 1.70 0 0 0
21/04/2023
1.80
 14,900 1.90 1.90 1.80 0 0 0
20/04/2023
1.90
 96,500 1.80 1.90 1.80 0 0 0
19/04/2023
1.80
 40,300 1.90 1.90 1.80 0 0 0
18/04/2023
1.90
 35,500 1.80 1.90 1.80 0 0 0
17/04/2023
1.80
 25,600 1.80 1.90 1.80 0 0 0
14/04/2023
1.80
 53,800 1.90 2 1.80 0 0 0
13/04/2023
1.90
 69,000 1.90 2 1.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |