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)
11/08/2017
2.81
 48,320 2.81 2.84 2.77 0 0 0
10/08/2017
2.97
 180 2.97 2.97 2.97 0 0 0
09/08/2017
2.80
 41,370 2.65 2.80 2.65 0 0 0
08/08/2017
2.80
 3,390 2.83 2.83 2.80 0 0 0
07/08/2017
2.80
 2,790 2.71 2.80 2.71 0 0 0
04/08/2017
2.79
 6,610 2.77 2.79 2.77 0 0 0
03/08/2017
2.78
 27,360 2.80 2.81 2.70 0 0 0
02/08/2017
2.82
 2,050 2.78 2.82 2.78 0 0 0
01/08/2017
2.78
 10,930 2.62 2.80 2.60 0 0 0
31/07/2017
2.74
 28,220 2.83 2.84 2.74 0 0 0
28/07/2017
2.84
 27,610 2.83 2.84 2.80 0 0 0
27/07/2017
2.80
 17,250 2.79 2.80 2.79 0 0 0
26/07/2017
2.79
 17,170 2.75 2.80 2.75 0 0 0
25/07/2017
2.73
 7,200 2.71 2.73 2.71 0 0 0
24/07/2017
2.80
 13,650 2.78 2.80 2.71 0 0 0
21/07/2017
2.80
 13,610 2.80 2.85 2.76 0 0 0
20/07/2017
2.83
 15,890 2.88 2.89 2.75 0 0 0
19/07/2017
2.90
 8,390 2.74 2.90 2.74 0 0 0
18/07/2017
2.88
 157,150 2.83 2.95 2.81 0 0 0
17/07/2017
3.02
 31,840 2.97 3.10 2.97 0 0 0
14/07/2017
3.16
 29,760 3.10 3.16 2.94 0 0 0
13/07/2017
3.16
 23,350 3.06 3.27 3.06 0 0 0
12/07/2017
3.06
 76,260 3 3.16 2.95 0 0 0
11/07/2017
3.17
 72,470 3.02 3.34 2.99 0 0 0
10/07/2017
3.21
 73,080 3.39 3.44 3.14 0 0 0
07/07/2017
3.37
 105,360 3.37 3.37 3.15 0 0 0
06/07/2017
3.15
 159,020 2.99 3.15 2.99 0 0 0
05/07/2017
2.95
 68,600 2.91 3 2.90 0 0 0
04/07/2017
2.91
 39,200 2.85 2.94 2.85 0 0 0
03/07/2017
2.84
 160 2.85 2.85 2.68 0 0 0
30/06/2017
2.83
 37,380 2.81 2.84 2.65 0 0 0
29/06/2017
2.80
 5,270 2.80 2.80 2.80 0 0 0
28/06/2017
2.80
 2,570 2.80 2.81 2.79 0 0 0
27/06/2017
2.64
 4,900 2.87 2.87 2.64 0 0 0
26/06/2017
2.79
 7,380 2.71 2.79 2.70 0 0 0
23/06/2017
2.80
 3,220 2.80 2.85 2.80 0 0 0
22/06/2017
2.85
 14,090 2.67 2.85 2.67 0 0 0
21/06/2017
2.67
 5,630 2.80 2.81 2.67 0 0 0
20/06/2017
2.81
 31,370 2.90 2.90 2.62 0 0 0
19/06/2017
2.81
 3,310 2.90 2.90 2.81 0 0 0
16/06/2017
2.89
 1,580 2.87 2.89 2.74 0 0 0
15/06/2017
2.87
 11,730 2.70 2.87 2.70 0 0 0
14/06/2017
2.73
 1,340 2.85 2.85 2.73 0 0 0
13/06/2017
2.88
 61,640 2.90 2.90 2.80 0 0 0
12/06/2017
2.90
 6,340 2.90 2.95 2.80 0 0 0
09/06/2017
2.88
 580 2.89 2.89 2.88 0 0 0
08/06/2017
2.89
 4,040 2.89 2.89 2.89 0 0 0
07/06/2017
2.89
 131,100 2.94 2.94 2.88 0 0 0
06/06/2017
2.94
 1,000 2.94 2.95 2.94 0 0 0
05/06/2017
2.90
 13,100 2.90 2.90 2.89 0 0 0
02/06/2017
2.90
 14,500 2.90 2.91 2.90 0 0 0
01/06/2017
2.90
 53,180 2.92 2.92 2.90 0 0 0
31/05/2017
2.91
 7,640 2.92 2.92 2.91 0 0 0
30/05/2017
2.90
 102,320 2.91 2.91 2.90 0 0 0
29/05/2017
2.90
 5,000 2.91 2.91 2.90 0 0 0
26/05/2017
2.90
 7,520 2.90 2.91 2.90 0 0 0
25/05/2017
2.90
 15,860 2.92 2.92 2.89 0 0 0
24/05/2017
2.91
 10,040 2.89 2.93 2.88 0 0 0
23/05/2017
2.91
 34,510 2.90 2.91 2.87 0 0 0
22/05/2017
2.90
 47,320 2.92 2.92 2.87 0 0 0
19/05/2017
2.91
 67,970 2.91 2.91 2.87 0 0 0
18/05/2017
2.88
 3,540 2.91 2.91 2.88 0 0 0
17/05/2017
2.91
 14,330 2.86 2.91 2.85 0 0 0
16/05/2017
2.86
 79,430 2.90 2.95 2.86 0 0 0
15/05/2017
2.91
 14,160 2.88 2.91 2.87 0 0 0
12/05/2017
2.90
 34,970 2.88 2.90 2.88 0 0 0
11/05/2017
2.90
 24,420 2.92 2.92 2.90 0 0 0
10/05/2017
2.94
 55,500 2.89 2.94 2.89 0 0 0
09/05/2017
2.90
 102,420 2.82 2.90 2.82 0 0 0
08/05/2017
2.82
 20,040 2.97 2.97 2.81 0 0 0
05/05/2017
2.87
 38,190 2.87 2.87 2.80 0 0 0
04/05/2017
2.87
 40,030 2.82 2.87 2.79 0 0 0
03/05/2017
2.82
 67,710 2.87 2.90 2.81 0 0 0
28/04/2017
2.91
 31,570 2.88 2.91 2.85 0 0 0
27/04/2017
2.89
 90,910 2.89 2.90 2.82 0 0 0
26/04/2017
2.91
 42,130 2.89 2.91 2.89 0 0 0
25/04/2017
2.89
 1,110 2.85 2.90 2.85 0 0 0
24/04/2017
2.79
 47,720 2.91 2.91 2.77 0 0 0
21/04/2017
2.91
 39,550 2.91 2.91 2.87 0 0 0
20/04/2017
2.91
 10,050 2.96 2.96 2.91 0 0 0
19/04/2017
2.94
 14,610 2.91 2.98 2.83 0 0 0
18/04/2017
2.82
 33,600 2.62 2.82 2.62 0 0 0
17/04/2017
2.81
 5,500 2.70 2.81 2.70 0 0 0
14/04/2017
2.70
 18,020 2.53 2.70 2.53 0 0 0
13/04/2017
2.55
 16,930 2.57 2.57 2.55 0 0 0
12/04/2017
2.57
 4,790 2.50 2.57 2.50 0 0 0
11/04/2017
2.57
 21,640 2.52 2.59 2.47 0 0 0
10/04/2017
2.52
 24,050 2.51 2.63 2.51 0 0 0
07/04/2017
2.63
 6,140 2.58 2.70 2.58 0 0 0
05/04/2017
2.71
 121,600 2.79 2.79 2.60 0 0 0
04/04/2017
2.79
 36,840 2.80 2.80 2.76 0 0 0
03/04/2017
2.82
 22,610 2.95 2.95 2.77 0 0 0
31/03/2017
2.97
 1,130 2.99 2.99 2.80 0 0 0
30/03/2017
2.99
 3,910 2.96 3 2.95 0 0 0
29/03/2017
2.99
 2,020 2.95 2.99 2.95 0 0 0
28/03/2017
3
 2,220 2.99 3 2.99 0 0 0
27/03/2017
2.99
 4,140 2.99 2.99 2.95 0 0 0
24/03/2017
2.99
 6,070 2.93 2.99 2.93 0 0 0
23/03/2017
2.96
 15,320 2.99 3 2.96 0 0 0
22/03/2017
2.95
 7,260 2.97 3 2.95 0 0 0

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