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)
23/10/2020
3.70
 9,660 3.79 3.79 3.50 0 0 0
22/10/2020
3.75
 2,150 3.81 3.81 3.42 0 0 0
21/10/2020
3.65
 33,250 3.63 3.65 3.60 0 0 0
20/10/2020
3.42
 42,170 3.33 3.65 3.33 0 0 0
19/10/2020
3.54
 50,900 3.81 3.86 3.54 0 0 0
16/10/2020
3.80
 146,460 3.72 3.97 3.71 0 0 0
15/10/2020
3.98
 5,980 4 4 3.90 0 0 0
14/10/2020
3.80
 32,200 3.95 3.95 3.80 0 0 0
13/10/2020
4
 7,430 3.82 4.04 3.80 0 0 0
12/10/2020
4.08
 140 4.11 4.11 3.83 0 0 0
09/10/2020
4.08
 20,840 4.10 4.10 3.99 0 0 0
08/10/2020
4
 22,280 3.88 4.10 3.88 0 0 0
07/10/2020
3.95
 36,500 4 4.14 3.91 0 0 0
06/10/2020
4
 29,500 4.01 4.14 3.92 0 0 0
05/10/2020
4.15
 4,530 4.16 4.16 4 0 0 0
02/10/2020
4.19
 32,950 4.19 4.20 4 0 0 0
01/10/2020
4.19
 155,500 4.18 4.30 4.01 0 0 0
30/09/2020
4.17
 109,280 3.90 4.17 3.90 0 0 0
29/09/2020
3.90
 2,980 4 4 3.90 0 0 0
28/09/2020
4
 22,290 4 4.15 3.88 0 0 0
25/09/2020
4
 94,650 4.10 4.10 3.86 0 0 0
24/09/2020
4.15
 2,540 4.18 4.20 4.15 0 0 0
23/09/2020
4.17
 35,860 4.17 4.45 3.95 0 0 0
22/09/2020
4.17
 158,750 4.26 4.30 4.17 0 0 0
21/09/2020
4.48
 19,500 4.50 4.50 4.22 0 0 0
18/09/2020
4.49
 150,160 4.20 4.60 4.15 0 0 0
17/09/2020
4.46
 371,550 4.75 4.75 4.42 0 0 0
16/09/2020
4.75
 75,940 4.46 4.80 4.46 0 0 0
15/09/2020
4.60
 126,870 4.61 4.61 4.59 0 0 0
14/09/2020
4.31
 153,610 4.03 4.31 4.03 0 0 0
11/09/2020
4.03
 77,070 4.10 4.10 4 0 0 0
10/09/2020
4.03
 133,640 4.03 4.03 3.95 0 0 0
09/09/2020
4.03
 37,310 4.10 4.10 4 0 0 0
08/09/2020
4
 78,580 3.95 4.15 3.95 0 0 0
07/09/2020
3.89
 224,010 3.75 3.90 3.75 0 0 0
04/09/2020
3.65
 28,350 3.43 3.66 3.43 0 0 0
03/09/2020
3.68
 61,790 3.69 3.69 3.55 0 0 0
01/09/2020
3.55
 80,850 3.70 3.70 3.40 0 0 0
31/08/2020
3.60
 115,510 3.57 3.74 3.51 0 0 0
28/08/2020
3.57
 121,690 3.60 3.67 3.57 0 0 0
27/08/2020
3.68
 85,490 3.70 3.70 3.60 0 0 0
26/08/2020
3.70
 180,800 3.74 3.75 3.60 0 0 0
25/08/2020
3.52
 284,870 3.49 3.52 3.30 0 0 0
24/08/2020
3.29
 91,720 3.15 3.35 3.15 0 0 0
21/08/2020
3.35
 48,180 3.40 3.49 3.23 0 0 0
20/08/2020
3.40
 277,390 3.41 3.41 3.19 0 0 0
19/08/2020
3.19
 319,330 3.19 3.19 3.01 0 0 0
18/08/2020
2.99
 151,810 2.80 2.99 2.80 0 0 0
17/08/2020
2.80
 6,050 2.80 2.80 2.75 0 0 0
14/08/2020
2.77
 0 2.77 2.77 2.77 0 0 0
13/08/2020
2.77
 3,010 2.59 2.80 2.59 0 0 0
12/08/2020
2.76
 220 2.76 2.77 2.76 0 0 0
11/08/2020
2.77
 30 2.77 2.77 2.63 0 0 0
10/08/2020
2.73
 540 2.75 2.75 2.64 0 0 0
07/08/2020
2.78
 0 2.78 2.78 2.78 0 0 0
06/08/2020
2.78
 600 2.70 2.78 2.70 0 0 0
05/08/2020
2.80
 0 2.80 2.80 2.80 0 0 0
04/08/2020
2.80
 2,030 2.80 2.80 2.80 0 0 0
03/08/2020
2.80
 370 2.62 2.80 2.62 0 0 0
31/07/2020
2.80
 36,860 2.80 2.82 2.75 0 0 0
30/07/2020
2.80
 250 2.52 2.80 2.52 0 0 0
29/07/2020
2.70
 130 2.70 2.70 2.70 0 0 0
28/07/2020
2.80
 5,020 2.80 2.80 2.75 0 0 0
27/07/2020
2.88
 0 2.88 2.88 2.88 0 0 0
24/07/2020
2.88
 20,010 2.70 2.88 2.70 0 0 0
23/07/2020
2.90
 3,620 2.95 2.96 2.90 0 0 0
22/07/2020
2.77
 50,410 2.77 2.77 2.70 0 0 0
21/07/2020
2.59
 330 2.60 2.60 2.59 0 0 0
20/07/2020
2.65
 810 2.65 2.65 2.65 0 0 0
17/07/2020
2.77
 230 2.60 2.77 2.60 0 0 0
16/07/2020
2.78
 10 2.78 2.78 2.78 0 0 0
15/07/2020
2.74
 3,020 2.60 2.77 2.60 0 0 0
14/07/2020
2.78
 200 2.77 2.78 2.77 0 0 0
13/07/2020
2.78
 1,590 2.79 2.80 2.78 0 0 0
10/07/2020
2.70
 1,030 2.57 2.70 2.57 0 0 0
09/07/2020
2.74
 1,070 2.72 2.74 2.60 0 0 0
08/07/2020
2.74
 60 2.74 2.74 2.74 0 0 0
07/07/2020
2.75
 40 2.75 2.75 2.74 0 0 0
06/07/2020
2.75
 30 2.75 2.75 2.75 0 0 0
03/07/2020
2.75
 920 2.78 2.78 2.75 0 0 0
02/07/2020
2.75
 20,040 2.62 2.75 2.61 0 0 0
01/07/2020
2.80
 16,690 2.63 2.80 2.62 0 0 0
30/06/2020
2.80
 10,100 2.88 2.88 2.61 0 0 0
29/06/2020
2.80
 2,680 2.84 2.84 2.80 0 0 0
26/06/2020
2.68
 19,050 2.76 2.88 2.68 0 0 0
25/06/2020
2.88
 450 2.86 2.88 2.86 0 0 0
24/06/2020
2.86
 14,360 2.85 2.86 2.66 0 0 0
23/06/2020
2.85
 15,480 2.75 2.92 2.75 0 0 0
22/06/2020
2.75
 600 2.60 2.75 2.60 0 0 0
19/06/2020
2.76
 7,020 2.58 2.76 2.57 0 0 0
18/06/2020
2.76
 600 2.58 2.76 2.58 0 0 0
17/06/2020
2.76
 4,790 2.76 2.76 2.76 0 0 0
16/06/2020
2.96
 4,650 2.79 2.96 2.79 0 0 0
15/06/2020
2.97
 17,110 2.77 2.97 2.77 0 0 0
12/06/2020
2.97
 10,280 2.77 2.97 2.77 0 0 0
11/06/2020
2.97
 89,960 2.97 2.97 2.97 0 0 0
10/06/2020
2.78
 40,230 2.60 2.78 2.60 0 0 0
09/06/2020
2.60
 21,010 2.69 2.69 2.59 0 0 0
08/06/2020
2.58
 3,200 2.57 2.60 2.57 0 0 0
05/06/2020
2.57
 2,850 2.59 2.59 2.40 0 0 0

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