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)
24/01/2022
6.14
 545,000 6.60 6.60 6.14 27,300 21,700 0.0
21/01/2022
6.60
 913,000 6.73 6.75 6.26 8,800 47,500 -0.2
20/01/2022
6.73
 622,800 6.29 6.73 5.85 12,400 73,900 -0.4
19/01/2022
6.29
 418,500 6.76 6.76 6.29 20,800 10,700 0.1
18/01/2022
6.76
 507,200 7.82 7.82 6.76 51,600 0 0.4
17/01/2022
7.82
 263,400 7.80 8.29 7.68 29,600 46,500 -0.1
14/01/2022
7.80
 638,300 7.79 7.80 7.25 22,700 11,600 0.1
13/01/2022
7.79
 803,700 8.37 8.37 7.79 600 11,200 -0.1
12/01/2022
8.37
 1,021,300 9 9 8.37 3,200 30,900 -0.2
11/01/2022
9
 875,200 9.43 9.80 9 1,000 65,100 -0.6
10/01/2022
9.43
 1,447,100 8.98 9.60 8.98 75,800 13,100 0.4
07/01/2022
8.98
 925,400 9 9.12 8.80 25,300 12,900 0.1
06/01/2022
9
 970,700 8.75 9.15 8.40 44,200 2,100 0.4
05/01/2022
8.75
 1,099,900 8.55 9.09 8.16 49,400 100 0.4
04/01/2022
8.55
 1,050,800 8.88 8.88 8.40 26,600 0 0.2
31/12/2021
8.88
 1,259,300 8.78 9.38 8.40 18,700 57,000 -0.3
30/12/2021
8.78
 1,328,000 8.21 8.78 8.50 0 114,400 -1.0
29/12/2021
8.21
 1,613,300 7.68 8.21 7.60 17,500 17,000 0.0
28/12/2021
7.68
 708,500 7.48 7.80 7.49 23,300 700 0.2
27/12/2021
7.48
 498,700 7.64 7.64 7.30 9,400 8,400 0.0
24/12/2021
7.64
 738,500 7.77 8 7.60 100 30,700 -0.2
23/12/2021
7.77
 996,600 7.51 8 6.99 19,400 12,900 0.0
22/12/2021
7.51
 927,800 7.14 7.60 7.14 30,700 200 0.2
21/12/2021
7.14
 762,100 6.92 7.20 6.73 23,400 0 0.2
20/12/2021
6.92
 498,700 7.07 7.09 6.73 800 11,300 -0.1
17/12/2021
7.07
 995,100 6.89 7.20 6.91 43,800 17,500 0.2
16/12/2021
6.89
 809,600 6.68 7 6.48 18,100 4,300 0.1
15/12/2021
6.68
 588,500 6.87 6.90 6.41 14,200 0 0.1
14/12/2021
6.87
 953,200 6.56 7 6.60 11,700 67,500 -0.4
13/12/2021
6.56
 764,400 6.14 6.56 6.20 46,700 1,900 0.3
10/12/2021
6.14
 750,900 5.99 6.20 5.89 27,100 94,900 -0.4
09/12/2021
5.99
 456,300 6.10 6.18 5.99 12,600 19,700 -0.0
08/12/2021
6.10
 282,200 6.10 6.19 6.08 7,300 2,800 0.0
07/12/2021
6.10
 435,200 5.99 6.20 5.70 14,800 13,000 0.0
06/12/2021
5.99
 477,300 6.41 6.41 5.97 3,000 11,200 -0.1
03/12/2021
6.41
 490,100 6.58 6.70 6.36 0 1,700 -0.0
02/12/2021
6.58
 665,000 6.33 6.63 6.34 1,100 0 0.0
01/12/2021
6.33
 508,400 6.28 6.40 6.06 12,000 29,900 -0.1
30/11/2021
6.28
 441,600 6.28 6.55 6.23 100 9,400 -0.1
29/11/2021
6.28
 425,000 6.35 6.35 5.91 0 200 0
26/11/2021
6.35
 627,900 6 6.42 6 13,000 43,400 -0.2
25/11/2021
6
 539,100 6.16 6.20 5.95 10,000 6,600 0.0
24/11/2021
6.16
 638,300 6.15 6.50 5.80 9,800 10,600 -0.0
23/11/2021
6.15
 904,600 6.61 6.61 6.15 400 15,000 -0.1
22/11/2021
6.61
 1,481,200 7.10 7.59 6.61 0 10,000 -0.1
19/11/2021
7.10
 1,931,700 6.64 7.10 6.65 2,400 0 0.0
18/11/2021
6.64
 194,200 6.21 6.64 6.60 0 100 -0.0
17/11/2021
6.21
 1,654,700 5.81 6.21 5.48 20,500 0 0.1
16/11/2021
5.81
 1,511,500 5.43 5.81 5.60 1,700 61,200 -0.3
15/11/2021
5.43
 391,300 5.08 5.43 5.43 100 0 0.0
12/11/2021
5.08
 1,334,500 4.75 5.08 4.80 500 0 0.0
11/11/2021
4.75
 836,200 4.60 4.80 4.60 300 0 0.0
10/11/2021
4.60
 647,700 4.50 4.69 4.47 60,300 0 0.3
09/11/2021
4.50
 482,000 4.53 4.60 4.49 0 0 0
08/11/2021
4.53
 472,300 4.52 4.60 4.51 0 0 0
05/11/2021
4.52
 304,800 4.46 4.60 4.46 0 0 0
04/11/2021
4.46
 408,500 4.53 4.53 4.36 0 0 0
03/11/2021
4.53
 579,000 4.70 4.85 4.53 0 500 -0.0
02/11/2021
4.70
 1,028,300 4.65 4.85 4.65 0 100 -0.0
01/11/2021
4.65
 1,437,900 4.40 4.70 4.30 0 0 0
29/10/2021
4.40
 473,700 4.44 4.44 4.28 0 0 0
28/10/2021
4.44
 372,000 4.48 4.48 4.38 100 0 0.0
27/10/2021
4.48
 431,500 4.39 4.60 4.39 500 0 0.0
26/10/2021
4.39
 983,100 4.11 4.39 3.95 0 0 0
25/10/2021
4.11
 1,016,800 4.41 4.41 4.11 0 267,400 -1.1
22/10/2021
4.41
 794,900 4.67 4.67 4.40 1,100 8,200 -0.0
21/10/2021
4.67
 1,083,900 4.37 4.67 4.30 0 0 0
20/10/2021
4.37
 1,652,200 4.09 4.37 4.35 267,400 0 1.2
19/10/2021
4.09
 1,322,700 3.83 4.09 4.03 2,000 0 0.0
18/10/2021
3.83
 348,400 3.58 3.83 3.60 0 0 0
15/10/2021
3.58
 151,400 3.58 3.60 3.51 0 0 0
14/10/2021
3.58
 142,300 3.51 3.58 3.50 0 20,000 -0.1
13/10/2021
3.51
 113,400 3.52 3.59 3.49 0 20,000 -0.1
12/10/2021
3.52
 83,800 3.54 3.60 3.51 0 0 0
11/10/2021
3.54
 78,600 3.54 3.65 3.54 0 0 0
08/10/2021
3.54
 144,100 3.53 3.64 3.50 0 0 0
07/10/2021
3.53
 174,700 3.55 3.57 3.49 0 0 0
06/10/2021
3.55
 96,800 3.49 3.64 3.45 0 0 0
05/10/2021
3.49
 139,200 3.39 3.55 3.38 0 0 0
04/10/2021
3.39
 165,300 3.56 3.56 3.36 0 0 0
01/10/2021
3.56
 337,000 3.69 3.75 3.45 15,000 12,000 0.0
30/09/2021
3.69
 83,100 3.70 3.80 3.62 0 0 0
29/09/2021
3.70
 132,200 3.74 3.84 3.60 0 0 0
28/09/2021
3.74
 390,300 3.77 3.80 3.51 1,300 1,000 0.0
27/09/2021
3.77
 339,900 4.05 4.05 3.77 1,500 39,500 -0.1
24/09/2021
4.05
 367,500 4.30 4.30 4 2,000 0 0.0
23/09/2021
4.30
 886,900 4.05 4.33 4.05 500 500 -0.0
22/09/2021
4.05
 1,050,900 3.79 4.05 3.72 160,900 0 0.7
21/09/2021
3.79
 190,200 3.70 3.80 3.50 500 0 0.0
20/09/2021
3.70
 503,600 3.48 3.72 3.33 80,000 7,800 0.3
17/09/2021
3.48
 85,200 3.55 3.55 3.36 0 0 0
16/09/2021
3.55
 71,700 3.60 3.70 3.53 0 0 0
15/09/2021
3.60
 227,600 3.48 3.72 3.48 15,100 0 0.1
14/09/2021
3.48
 383,800 3.26 3.48 3.28 0 0 0
13/09/2021
3.26
 90,700 3.20 3.26 3.10 0 0 0
10/09/2021
3.20
 44,000 3.27 3.27 3.10 0 0 0
09/09/2021
3.27
 31,500 3.09 3.29 3.08 0 0 0
08/09/2021
3.09
 26,100 3.12 3.20 3.09 0 0 0
07/09/2021
3.12
 65,500 3.29 3.30 3.08 100 0 0.0
06/09/2021
3.29
 107,200 3.09 3.29 3.10 28,800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |