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)
04/06/2020
2.46
 9,400 2.40 2.54 2.32 0 0 0
03/06/2020
2.45
 9,280 2.69 2.69 2.45 0 0 0
02/06/2020
2.55
 2,210 2.71 2.71 2.55 0 0 0
01/06/2020
2.55
 9,320 2.55 2.59 2.55 0 0 0
29/05/2020
2.46
 2,820 2.60 2.60 2.46 0 0 0
28/05/2020
2.46
 18,540 2.50 2.50 2.44 0 0 0
27/05/2020
2.62
 380 2.76 2.76 2.62 0 0 0
26/05/2020
2.76
 4,160 2.60 2.76 2.60 0 0 0
25/05/2020
2.70
 2,270 2.80 2.80 2.70 0 0 0
22/05/2020
2.76
 20 2.76 2.76 2.76 0 0 0
21/05/2020
2.66
 140 2.66 2.66 2.65 0 0 0
20/05/2020
2.49
 900 2.66 2.81 2.49 0 0 0
19/05/2020
2.66
 780 2.66 2.66 2.66 0 0 0
18/05/2020
2.85
 0 2.85 2.85 2.85 0 0 0
15/05/2020
2.85
 400 2.67 2.85 2.67 0 0 0
14/05/2020
2.87
 1,000 2.87 2.87 2.87 0 0 0
13/05/2020
2.85
 100,740 2.85 2.85 2.70 0 0 0
12/05/2020
2.85
 6,310 2.86 2.86 2.66 0 0 0
11/05/2020
2.86
 690 2.86 2.86 2.69 0 0 0
08/05/2020
2.89
 0 2.89 2.89 2.89 0 0 0
07/05/2020
2.89
 4,950 2.69 2.89 2.68 0 0 0
06/05/2020
2.87
 5,210 2.69 2.87 2.69 0 0 0
05/05/2020
2.88
 24,600 2.88 2.88 2.84 0 0 0
04/05/2020
2.84
 6,850 2.78 2.84 2.78 0 0 0
29/04/2020
2.77
 590 2.77 2.79 2.62 0 0 0
28/04/2020
2.80
 2,710 2.66 2.80 2.66 0 0 0
27/04/2020
2.84
 50 2.84 2.84 2.70 0 0 0
24/04/2020
2.85
 1,150 2.87 2.87 2.67 0 0 0
23/04/2020
2.87
 2,150 2.86 2.88 2.70 0 0 0
22/04/2020
2.70
 620 2.70 2.88 2.70 0 0 0
21/04/2020
2.90
 0 2.90 2.90 2.90 0 0 0
20/04/2020
2.90
 20,510 2.90 2.90 2.90 0 0 0
17/04/2020
2.87
 49,440 2.70 2.88 2.70 0 0 0
16/04/2020
2.70
 30 2.70 2.70 2.70 0 0 0
15/04/2020
2.62
 400 2.62 2.79 2.62 0 0 0
14/04/2020
2.81
 1,100 2.73 2.82 2.70 0 0 0
13/04/2020
2.70
 42,170 2.40 2.76 2.40 0 0 0
10/04/2020
2.58
 21,420 2.50 2.61 2.27 0 0 0
09/04/2020
2.44
 5,370 2.30 2.44 2.30 0 0 0
08/04/2020
2.29
 260 2.20 2.29 2.20 0 0 0
07/04/2020
2.20
 890 2.30 2.30 2.05 0 0 0
06/04/2020
2.20
 8,740 2.20 2.20 2.20 0 0 0
03/04/2020
2.20
 1,010 2.10 2.20 2.10 0 0 0
01/04/2020
2.20
 0 2.20 2.20 2.20 0 0 0
31/03/2020
2.20
 100,810 2.30 2.30 2.10 0 0 0
30/03/2020
2.17
 2,200 2.17 2.17 2.17 0 0 0
27/03/2020
2.33
 2,400 2.33 2.33 2.33 0 0 0
26/03/2020
2.33
 40 2.33 2.33 2.33 0 0 0
25/03/2020
2.34
 10 2.34 2.34 2.34 0 0 0
24/03/2020
2.35
 0 2.35 2.35 2.35 0 0 0
23/03/2020
2.35
 0 2.35 2.35 2.35 0 0 0
20/03/2020
2.35
 1,000 2.35 2.35 2.35 0 0 0
19/03/2020
2.35
 730 2.29 2.44 2.29 0 0 0
18/03/2020
2.35
 2,500 2.35 2.35 2.35 0 0 0
17/03/2020
2.35
 205,390 2.35 2.35 2.10 0 0 0
16/03/2020
2.20
 750 2.20 2.20 2.20 0 0 0
13/03/2020
2.29
 10,550 2.29 2.29 2.29 0 0 0
12/03/2020
2.46
 10,300 2.50 2.50 2.46 0 0 0
11/03/2020
2.64
 37,350 2.69 2.98 2.64 0 0 0
10/03/2020
2.83
 44,720 2.52 2.88 2.52 0 0 0
09/03/2020
2.70
 55,120 3 3.10 2.70 0 0 0
06/03/2020
2.90
 43,450 2.93 2.93 2.90 0 0 0
05/03/2020
2.92
 45,230 2.90 2.92 2.81 0 0 0
04/03/2020
2.90
 47,010 2.90 2.91 2.88 0 0 0
03/03/2020
2.90
 21,100 2.92 2.93 2.90 0 0 0
02/03/2020
2.92
 45,100 2.92 2.96 2.92 0 0 0
28/02/2020
2.92
 25,050 2.90 2.92 2.90 0 0 0
27/02/2020
2.94
 21,120 2.94 2.96 2.93 0 0 0
26/02/2020
2.94
 40,700 2.94 2.94 2.92 0 0 0
25/02/2020
2.92
 24,200 2.90 2.92 2.89 0 0 0
24/02/2020
2.90
 35,600 2.99 2.99 2.90 0 0 0
21/02/2020
2.98
 20,300 2.99 2.99 2.95 0 0 0
20/02/2020
2.99
 51,780 2.93 3 2.93 0 0 0
19/02/2020
2.98
 48,870 2.95 2.98 2.95 0 0 0
18/02/2020
2.98
 50,100 2.90 2.98 2.90 0 0 0
17/02/2020
2.98
 43,220 2.98 2.98 2.95 0 0 0
14/02/2020
2.99
 46,200 2.98 2.99 2.96 0 0 0
13/02/2020
2.99
 34,880 2.99 3 2.98 0 0 0
12/02/2020
2.98
 45,520 2.99 2.99 2.95 0 0 0
11/02/2020
2.99
 32,230 3 3 2.98 0 0 0
10/02/2020
3
 63,200 3.01 3.01 2.99 0 0 0
07/02/2020
3
 50,740 2.99 3 2.90 0 0 0
06/02/2020
2.99
 40,100 3 3 2.80 0 0 0
05/02/2020
2.99
 66,490 2.86 3 2.85 0 0 0
04/02/2020
2.84
 57,050 2.79 2.84 2.70 0 0 0
03/02/2020
2.66
 20,100 2.66 2.85 2.66 0 0 0
31/01/2020
2.85
 52,200 2.80 2.85 2.80 0 0 0
30/01/2020
2.80
 47,200 2.96 2.96 2.76 0 0 0
22/01/2020
2.96
 33,100 3 3 2.96 0 0 0
21/01/2020
2.90
 17,100 2.98 2.98 2.90 0 0 0
20/01/2020
2.90
 15,250 3.05 3.05 2.90 0 0 0
17/01/2020
2.95
 36,410 3.09 3.09 2.95 0 0 0
16/01/2020
2.95
 72,290 2.99 3.10 2.95 0 0 0
15/01/2020
2.90
 80 2.90 2.90 2.90 0 0 0
14/01/2020
3
 33,100 3 3.17 2.98 0 0 0
13/01/2020
2.97
 43,590 2.97 2.98 2.92 0 0 0
10/01/2020
2.97
 31,650 2.96 2.97 2.90 0 0 0
09/01/2020
2.96
 19,800 2.96 2.97 2.80 0 0 0
08/01/2020
2.95
 54,610 2.98 2.98 2.80 0 0 0
07/01/2020
2.95
 68,160 2.95 2.95 2.90 0 0 0

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