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

0.50
0
(0%)
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
(2026-09-08) 		-0.10 -16.67% 394,800 0 0
0.50
0.60
0.50
2 tháng
(2026-08-10) 		-0.20 -28.57% 712,300 0 0
0.50
0.70
0.50
3 tháng
(2026-07-10) 		-0.20 -28.57% 1,033,900 0 0
0.50
0.80
0.50
6 tháng
(2026-04-13) 		-0.50 -50% 1,850,000 0 0
0.50
1.10
0.50
12 tháng
(2025-10-13) 		-0.70 -58.33% 3,844,200 0 0
0.50
1.30
0.50
24 tháng
(2024-10-18) 		-1.60 -76.19% 16,845,834 0 0
0.50
3
0.50
36 tháng
(2023-10-24) 		-2.50 -83.33% 37,520,058 0 0
0.50
3.70
0.50
60 tháng
(2021-11-03) 		-4.03 -88.96% 186,037,819 -67,400 -0.4
0.50
9.43
0.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
3.80
 147,531 4 4 3.70 0 0 0
02/06/2022
4
 183,741 4.10 4.10 3.90 0 0 0
01/06/2022
4.10
 438,239 4.60 4.60 3.70 0 0 0
31/05/2022
4.30
 315,250 4.30 4.30 4.10 0 0 0
30/05/2022
4
 300,600 3.60 4 3.60 0 0 0
27/05/2022
3.60
 442,080 3.60 3.70 3.40 0 0 0
26/05/2022
3.60
 142,500 3.50 3.70 3.50 0 0 0
25/05/2022
3.60
 198,420 3.60 3.70 3.50 0 0 0
24/05/2022
3.60
 179,100 3.70 3.70 3.40 0 0 0
23/05/2022
3.60
 113,240 3.80 3.80 3.60 0 0 0
20/05/2022
3.80
 214,230 3.80 3.90 3.60 0 0 0
19/05/2022
3.80
 361,000 3.10 4.10 3.10 0 0 0
18/05/2022
4
 0 4 4 4 0 0 0
17/05/2022
4
 0 4 4 4 0 0 0
16/05/2022
4
 0 3.26 4 3.26 0 0 0
13/05/2022
3.26
 0 3.26 3.26 3.26 0 0 0
12/05/2022
3.26
 0 3.26 3.26 3.26 0 0 0
11/05/2022
4
 0 4 4 4 0 0 0
10/05/2022
4
 0 4 4 4 0 0 0
09/05/2022
4
 0 4 4 4 0 0 0
06/05/2022
4
 307,800 3.85 4 3.75 0 0 0
05/05/2022
3.91
 224,900 3.90 4.18 3.90 0 0 0
04/05/2022
4.13
 554,000 4.49 4.49 4.12 0 0 0
29/04/2022
4.23
 398,600 4.23 4.23 4 0 0 0
28/04/2022
3.96
 154,700 3.96 3.96 3.90 0 0 0
27/04/2022
3.71
 406,300 3.60 3.71 3.47 0 0 0
26/04/2022
3.47
 319,700 3.50 3.50 3.20 0 0 0
25/04/2022
3.39
 453,300 3.77 3.77 3.33 0 0 0
22/04/2022
3.55
 1,208,000 3.54 4.06 3.54 0 0 0
21/04/2022
3.80
 121,200 4.08 4.08 3.80 0 8,000 0.0
20/04/2022
4.08
 222,900 4.08 4.08 4.08 0 0 0
19/04/2022
4.38
 145,600 4.70 4.70 4.38 0 0 0
18/04/2022
4.70
 76,000 4.70 4.70 4.70 0 0 0
15/04/2022
5.05
 337,800 5.05 5.05 5.05 0 0 0
14/04/2022
5.42
 489,100 5.82 5.82 5.42 300 59,300 -0.3
13/04/2022
5.82
 478,500 6.25 6.25 5.82 13,300 2,300 0.1
12/04/2022
6.25
 167,300 6.38 6.72 6.25 0 0 0
08/04/2022
6.72
 353,100 6.36 6.75 6.36 0 0 0
07/04/2022
6.63
 152,400 6.60 6.80 6.41 0 0 0
06/04/2022
6.65
 134,100 6.73 6.88 6.60 0 0 0
05/04/2022
6.87
 219,600 6.90 6.90 6.70 0 0 0
04/04/2022
6.80
 180,700 6.90 6.90 6.70 0 0 0
01/04/2022
6.55
 328,900 6.30 6.80 6.20 0 0 0
31/03/2022
6.43
 438,700 6.79 6.90 6.42 0 0 0
30/03/2022
6.90
 382,500 7.05 7.24 6.90 0 0 0
29/03/2022
7.25
 192,500 7 7.35 7 0 0 0
28/03/2022
7.18
 543,800 7.25 7.35 6.96 0 0 0
25/03/2022
7.47
 288,900 7.47 7.50 7.39 0 0 0
24/03/2022
7.50
 369,800 7.60 7.70 7.46 0 0 0
23/03/2022
7.51
 370,200 7.63 7.64 7.50 0 0 0
22/03/2022
7.62
 346,500 7.80 7.80 7.58 0 0 0
21/03/2022
7.60
 347,800 7.95 7.95 7.50 0 0 0
18/03/2022
7.65
 362,600 7.41 7.70 7.41 0 0 0
17/03/2022
7.39
 238,100 7.31 7.44 7.31 0 0 0
16/03/2022
7.40
 173,300 7.40 7.60 7.35 2,400 8,100 0.0
15/03/2022
7.40
 346,600 6.73 7.42 6.73 0 0 0
14/03/2022
7.20
 500,300 7.62 7.62 7.20 0 0 0
11/03/2022
7.67
 475,100 7.90 7.91 7.65 0 0 0
10/03/2022
7.90
 531,400 7.63 8 7.63 0 0 0
09/03/2022
8.20
 718,800 8.10 8.50 7.56 0 0 0
08/03/2022
7.95
 885,900 8.33 8.33 7.88 0 0 0
07/03/2022
8.33
 1,099,100 7.81 8.33 7.81 0 0 0
04/03/2022
7.79
 736,800 8.30 8.30 7.60 0 0 0
03/03/2022
7.80
 938,000 7.36 7.80 7.36 0 0 0
02/03/2022
7.29
 566,100 7.40 7.40 7.15 0 0 0
01/03/2022
7.10
 399,200 6.98 7.10 6.81 0 0 0
28/02/2022
6.98
 363,400 7.05 7.05 6.80 0 0 0
25/02/2022
7.05
 385,200 7.10 7.30 7 0 0 0
24/02/2022
7
 823,000 7.50 7.50 7 0 0 0
23/02/2022
7.16
 1,060,400 6.71 7.16 6.70 0 0 0
22/02/2022
6.70
 398,200 6.70 6.76 6.50 0 0 0
21/02/2022
6.77
 350,700 6.55 6.85 6.20 0 0 0
18/02/2022
6.58
 229,700 6.20 6.65 6.20 0 0 0
17/02/2022
6.65
 132,600 6.60 6.80 6.50 0 0 0
16/02/2022
6.60
 357,300 6.35 6.70 6 0 0 0
15/02/2022
6.37
 373,100 6.50 6.77 6.31 0 0 0
14/02/2022
6.78
 200,700 6.68 7.10 6.68 0 0 0
11/02/2022
7.18
 757,900 7.23 7.23 6.79 0 0 0
10/02/2022
6.78
 818,600 6.34 6.78 6.35 0 5,700 0.0
09/02/2022
6.34
 136,500 6.34 6.34 6.34 0 0 0
08/02/2022
5.93
 199,300 5.93 5.93 5.93 0 0 0
07/02/2022
5.55
 132,200 5.55 5.55 5.55 0 0 0
28/01/2022
5.19
 282,300 5.02 5.35 5 0 0 0
27/01/2022
5.35
 370,400 5.75 5.75 5.35 0 0 0
26/01/2022
5.75
 347,600 6.20 6.20 5.71 0 0 0
25/01/2022
6.13
 213,400 5.80 6.14 5.80 0 0 0
24/01/2022
6.14
 545,000 6.20 6.40 6.14 0 0 0
21/01/2022
6.60
 913,000 6.26 6.75 6.26 0 0 0
20/01/2022
6.70
 517,600 5.89 6.73 5.85 0 0 0
19/01/2022
6.29
 390,200 6.50 6.60 6.29 0 0 0
18/01/2022
6.76
 507,200 6.77 7.40 6.76 0 0 0
17/01/2022
7.26
 513,300 7.80 8.29 7.26 0 0 0
14/01/2022
7.80
 638,300 7.25 7.80 7.25 0 0 0
13/01/2022
7.79
 803,700 8 8.15 7.79 0 0 0
12/01/2022
8.37
 1,021,300 9 9 8.37 0 0 0
11/01/2022
9
 875,200 9.80 9.80 9 0 0 0
10/01/2022
9.43
 1,447,100 8.98 9.60 8.98 0 0 0
07/01/2022
8.98
 925,400 9 9.12 8.80 0 0 0
06/01/2022
9
 970,700 8.40 9.15 8.40 0 0 0
05/01/2022
8.75
 1,099,900 8.40 9.09 8.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc