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)
04/01/2022
8.55
 1,050,800 8.88 8.88 8.40 0 0 0
31/12/2021
8.88
 1,259,300 8.78 9.38 8.40 0 0 0
30/12/2021
8.78
 1,328,000 8.78 8.78 8.50 0 0 0
29/12/2021
8.21
 1,613,300 7.85 8.21 7.60 0 0 0
28/12/2021
7.68
 708,500 7.49 7.80 7.49 0 0 0
27/12/2021
7.48
 498,700 7.59 7.59 7.30 0 0 0
24/12/2021
7.64
 738,500 8 8 7.60 0 0 0
23/12/2021
7.77
 996,600 7.60 8 6.99 0 0 0
22/12/2021
7.51
 927,800 7.14 7.60 7.14 0 0 0
21/12/2021
7.14
 762,100 6.90 7.20 6.73 0 0 0
20/12/2021
6.92
 498,700 7.07 7.09 6.73 0 0 0
17/12/2021
7.07
 995,100 6.91 7.20 6.91 0 0 0
16/12/2021
6.89
 809,600 6.67 7 6.48 0 0 0
15/12/2021
6.68
 588,500 6.87 6.90 6.41 0 0 0
14/12/2021
6.87
 953,200 6.90 7 6.60 0 0 0
13/12/2021
6.56
 764,400 6.20 6.56 6.20 0 0 0
10/12/2021
6.14
 750,900 6 6.20 5.89 0 0 0
09/12/2021
5.99
 456,300 6.10 6.18 5.99 0 0 0
08/12/2021
6.10
 282,200 6.18 6.19 6.08 0 0 0
07/12/2021
6.10
 435,200 6.10 6.20 5.70 0 0 0
06/12/2021
5.99
 477,300 6.33 6.38 5.97 0 0 0
03/12/2021
6.41
 490,100 6.59 6.70 6.36 0 0 0
02/12/2021
6.58
 665,000 6.40 6.63 6.34 0 0 0
01/12/2021
6.33
 508,400 6.28 6.40 6.06 0 0 0
30/11/2021
6.28
 441,600 6.50 6.55 6.23 0 0 0
29/11/2021
6.28
 425,000 5.91 6.28 5.91 0 0 0
26/11/2021
6.35
 627,900 6 6.42 6 0 0 0
25/11/2021
6
 539,100 6.18 6.20 5.95 0 0 0
24/11/2021
6.16
 638,300 5.80 6.50 5.80 0 0 0
23/11/2021
6.15
 904,600 6.15 6.61 6.15 0 0 0
22/11/2021
6.61
 1,481,200 7.59 7.59 6.61 0 0 0
19/11/2021
7.10
 1,931,700 7.10 7.10 6.65 0 0 0
18/11/2021
6.64
 194,200 6.64 6.64 6.60 0 0 0
17/11/2021
6.21
 1,654,700 5.90 6.21 5.48 0 0 0
16/11/2021
5.81
 1,511,500 5.81 5.81 5.60 0 0 0
15/11/2021
5.43
 391,300 5.43 5.43 5.43 0 0 0
12/11/2021
5.08
 1,334,500 5 5.08 4.80 0 0 0
11/11/2021
4.75
 836,200 4.80 4.80 4.60 0 0 0
10/11/2021
4.60
 647,700 4.55 4.69 4.47 0 0 0
09/11/2021
4.50
 482,000 4.53 4.60 4.49 0 0 0
08/11/2021
4.53
 472,300 4.60 4.60 4.51 0 0 0
05/11/2021
4.52
 304,800 4.59 4.60 4.46 0 0 0
04/11/2021
4.46
 408,500 4.40 4.53 4.36 0 0 0
03/11/2021
4.53
 579,000 4.85 4.85 4.53 0 0 0
02/11/2021
4.70
 1,028,300 4.70 4.85 4.65 0 0 0
01/11/2021
4.65
 1,437,900 4.30 4.70 4.30 0 0 0
29/10/2021
4.40
 473,700 4.28 4.44 4.28 0 0 0
28/10/2021
4.44
 372,000 4.48 4.48 4.38 0 0 0
27/10/2021
4.48
 431,500 4.50 4.60 4.39 0 0 0
26/10/2021
4.39
 983,100 3.96 4.39 3.95 0 0 0
25/10/2021
4.11
 1,016,800 4.39 4.40 4.11 0 0 0
22/10/2021
4.41
 794,900 4.40 4.66 4.40 0 0 0
21/10/2021
4.67
 1,083,900 4.66 4.67 4.30 0 0 0
20/10/2021
4.37
 1,652,200 4.37 4.37 4.35 0 0 0
19/10/2021
4.09
 1,322,700 4.09 4.09 4.03 0 0 0
18/10/2021
3.83
 348,400 3.60 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 3.53 3.58 3.50 0 0 0
13/10/2021
3.51
 113,400 3.59 3.59 3.49 0 0 0
12/10/2021
3.52
 83,800 3.60 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 3.64 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 3.48 3.64 3.45 0 0 0
05/10/2021
3.49
 139,200 3.55 3.55 3.38 0 0 0
04/10/2021
3.39
 165,300 3.36 3.56 3.36 0 0 0
01/10/2021
3.56
 337,000 3.66 3.75 3.45 0 0 0
30/09/2021
3.69
 83,100 3.62 3.80 3.62 0 0 0
29/09/2021
3.70
 132,200 3.84 3.84 3.60 0 0 0
28/09/2021
3.74
 390,300 3.51 3.80 3.51 0 0 0
27/09/2021
3.77
 339,900 3.84 3.84 3.77 0 0 0
24/09/2021
4.05
 367,500 4.10 4.30 4 0 0 0
23/09/2021
4.30
 886,900 4.33 4.33 4.05 0 0 0
22/09/2021
4.05
 1,050,900 3.90 4.05 3.72 0 0 0
21/09/2021
3.79
 190,200 3.70 3.80 3.50 0 0 0
20/09/2021
3.70
 503,600 3.50 3.72 3.33 0 0 0
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 3.72 3.72 3.48 0 0 0
14/09/2021
3.48
 383,800 3.28 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 3.08 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 3.08 3.30 3.08 0 0 0
06/09/2021
3.29
 107,200 3.10 3.29 3.10 0 0 0
01/09/2021
3.09
 20,200 3.02 3.10 3.02 0 0 0
31/08/2021
3.05
 33,500 3 3.07 3 0 0 0
30/08/2021
3
 19,600 3 3.01 3 0 0 0
27/08/2021
2.99
 17,400 2.98 3.02 2.98 0 0 0
26/08/2021
2.99
 9,800 2.99 2.99 2.98 0 0 0
25/08/2021
2.99
 8,700 2.99 2.99 2.98 0 0 0
24/08/2021
2.99
 15,100 3 3 2.96 0 0 0
23/08/2021
2.96
 18,500 3.07 3.07 2.96 0 0 0
20/08/2021
3.08
 17,900 3.09 3.09 3 0 0 0
19/08/2021
3.09
 11,000 3.09 3.09 3.07 0 0 0
18/08/2021
3.09
 44,000 3.08 3.11 3.08 0 0 0
17/08/2021
3.08
 29,500 3.10 3.10 3.03 0 0 0
16/08/2021
3.07
 33,500 3.09 3.09 3.05 0 0 0
13/08/2021
3.09
 14,900 3.05 3.10 3.01 0 0 0

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