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)
14/11/2022
1.80
 131,700 2.10 2.10 1.70 0 0 0
11/11/2022
2.10
 223,500 2 2.10 1.90 0 0 0
10/11/2022
2
 192,880 2.30 2.30 1.90 0 0 0
09/11/2022
2.30
 35,900 2.20 2.30 2.20 3,000 0 0.0
08/11/2022
2.20
 65,500 2.20 2.30 2.10 0 0 0
07/11/2022
2.20
 104,520 2.50 2.50 2.20 0 0 0
04/11/2022
2.50
 107,700 2.70 2.70 2.30 0 0 0
03/11/2022
2.70
 34,800 2.80 2.80 2.60 0 0 0
02/11/2022
2.80
 21,900 2.70 2.80 2.70 0 0 0
01/11/2022
2.70
 95,400 2.80 2.80 2.60 0 0 0
31/10/2022
2.80
 39,800 2.80 2.80 2.60 0 0 0
28/10/2022
2.80
 36,030 2.90 3 2.80 0 0 0
27/10/2022
2.90
 40,700 2.70 2.90 2.70 0 0 0
26/10/2022
2.70
 24,500 2.80 2.90 2.70 0 0 0
25/10/2022
2.80
 74,200 2.70 2.90 2.50 0 0 0
24/10/2022
2.70
 131,500 2.90 3.10 2.70 0 0 0
21/10/2022
2.90
 188,300 3.20 3.20 2.80 0 0 0
20/10/2022
3.20
 18,220 3.30 3.30 3.10 0 0 0
19/10/2022
3.30
 74,000 3.30 3.30 3.10 0 0 0
18/10/2022
3.30
 155,400 3.20 3.40 3.20 0 0 0
17/10/2022
3.20
 31,700 3.20 3.30 3.10 0 0 0
14/10/2022
3.20
 129,041 3.10 3.30 3.10 0 0 0
13/10/2022
3.10
 113,700 3.20 3.20 3 0 0 0
12/10/2022
3.20
 76,300 3.20 3.20 3 0 0 0
11/10/2022
3.20
 110,010 3.30 3.40 3.10 0 0 0
10/10/2022
3.30
 123,700 3.20 3.40 3.10 0 0 0
07/10/2022
3.20
 113,400 3.30 3.40 3.10 0 0 0
06/10/2022
3.30
 189,000 3.50 3.50 3.20 0 0 0
05/10/2022
3.50
 89,001 3.30 3.50 3.30 0 0 0
04/10/2022
3.30
 203,200 3.40 3.50 3.20 0 0 0
03/10/2022
3.40
 139,410 3.60 3.60 3.40 0 0 0
30/09/2022
3.60
 206,710 3.50 3.60 3.30 0 0 0
29/09/2022
3.50
 144,500 3.70 3.80 3.40 0 0 0
28/09/2022
3.70
 119,730 3.90 3.90 3.50 0 1,400 -0.0
27/09/2022
3.90
 187,280 4.20 4.20 3.60 0 0 0
26/09/2022
4.20
 0 4.20 4.20 4.20 0 900 -0.0
23/09/2022
4.20
 0 4 4.20 4 0 0 0
22/09/2022
4
 560,200 3.70 4.10 3.60 0 0 0
21/09/2022
3.70
 140,800 3.70 3.80 3.50 0 0 0
20/09/2022
3.70
 181,040 3.70 3.70 3.40 0 0 0
19/09/2022
3.70
 100,300 3.80 3.80 3.60 0 0 0
16/09/2022
3.80
 82,361 3.90 3.90 3.70 0 0 0
15/09/2022
3.90
 145,860 3.80 4 3.70 0 0 0
14/09/2022
3.80
 164,824 3.90 3.90 3.70 0 0 0
13/09/2022
3.90
 138,866 3.80 3.90 3.70 0 0 0
12/09/2022
3.80
 107,754 3.80 3.90 3.70 0 0 0
09/09/2022
3.80
 58,700 3.70 3.80 3.60 0 0 0
08/09/2022
3.70
 167,800 3.80 3.80 3.60 0 0 0
07/09/2022
3.80
 197,011 3.90 3.90 3.70 0 0 0
06/09/2022
3.90
 106,272 3.90 4 3.90 0 0 0
05/09/2022
3.90
 101,800 4.10 4.10 3.80 0 0 0
31/08/2022
4.10
 131,000 4.10 4.10 4 0 0 0
30/08/2022
4.10
 271,403 4.20 4.30 4 0 0 0
29/08/2022
4.20
 277,410 4.20 4.20 3.80 0 0 0
26/08/2022
4.20
 215,300 4.20 4.20 4 0 0 0
25/08/2022
4.20
 202,618 4.40 4.40 4.10 0 0 0
24/08/2022
4.40
 394,600 4.20 4.60 4.10 0 0 0
23/08/2022
4.20
 531,300 3.80 4.30 3.70 0 0 0
22/08/2022
3.80
 234,200 3.90 4 3.60 0 0 0
19/08/2022
3.90
 455,500 4.20 4.20 3.90 0 0 0
18/08/2022
4.20
 151,400 4.20 4.30 4.10 0 0 0
17/08/2022
4.20
 492,512 4.30 4.40 4.10 0 0 0
16/08/2022
4.30
 644,720 4.20 4.40 4.10 0 0 0
15/08/2022
4.20
 308,000 4.20 4.30 4.10 0 0 0
12/08/2022
4.20
 286,230 4.10 4.30 3.90 0 0 0
11/08/2022
4.10
 446,990 4.10 4.20 3.90 0 0 0
10/08/2022
4.10
 213,500 4.30 4.30 4 0 0 0
09/08/2022
4.30
 620,900 3.90 4.30 3.90 0 0 0
08/08/2022
3.90
 944,931 3.50 3.90 3.40 0 0 0
05/08/2022
3.50
 364,346 3.50 3.60 3.30 0 0 0
04/08/2022
3.50
 316,600 3.40 3.60 3.20 0 0 0
03/08/2022
3.40
 392,330 3.50 3.50 3.20 0 0 0
02/08/2022
3.50
 207,001 3.30 3.50 3.20 0 0 0
01/08/2022
3.30
 66,100 3.20 3.30 3.20 0 0 0
29/07/2022
3.20
 169,200 3.40 3.40 3.10 0 0 0
28/07/2022
3.40
 71,307 3.30 3.40 3.20 0 0 0
27/07/2022
3.30
 143,001 3.20 3.40 3.10 0 0 0
26/07/2022
3.20
 92,620 3.10 3.30 3.10 0 0 0
25/07/2022
3.10
 112,400 3.30 3.40 3.10 0 0 0
22/07/2022
3.30
 165,900 3.40 3.50 3.20 0 0 0
21/07/2022
3.40
 149,902 3.40 3.40 3.20 0 0 0
20/07/2022
3.40
 351,900 3.20 3.50 3.10 0 0 0
19/07/2022
3.20
 117,708 3.10 3.20 3 0 0 0
18/07/2022
3.10
 49,900 3.10 3.20 3.10 0 0 0
15/07/2022
3.10
 232,400 3 3.20 3 0 0 0
14/07/2022
3
 167,400 3 3 2.90 0 0 0
13/07/2022
3
 134,900 3.10 3.10 2.90 0 0 0
12/07/2022
3.10
 116,300 3 3.20 2.90 0 0 0
11/07/2022
3
 75,900 3 3 2.80 0 0 0
08/07/2022
3
 44,400 3 3.10 2.90 500 10,200 0
07/07/2022
3
 32,200 2.80 3 2.80 0 0 0
06/07/2022
2.80
 105,500 3 3 2.80 0 0 0
05/07/2022
3
 111,300 3.10 3.20 2.90 0 0 0
04/07/2022
3.10
 36,500 3 3.20 3 0 0 0
01/07/2022
3
 144,200 3.10 3.10 2.80 0 0 0
30/06/2022
3.10
 106,908 3.40 3.40 3.10 0 0 0
29/06/2022
3.40
 111,328 3.30 3.50 3.20 0 0 0
28/06/2022
3.30
 188,900 3 3.30 3 0 0 0
27/06/2022
3
 191,800 2.90 3 2.80 2,100 7,500 0
24/06/2022
2.90
 79,014 3 3 2.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |