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)
24/10/2016
4.24
 10,580 4.23 4.26 4.23 0 0 0
21/10/2016
4.25
 39,110 4.30 4.30 4.25 0 0 0
20/10/2016
4.30
 4,200 4.30 4.30 4.25 0 0 0
19/10/2016
4.35
 28,180 4.40 4.40 4.27 0 0 0
18/10/2016
4.24
 70,400 4.25 4.40 4.24 0 0 0
17/10/2016
4.36
 2,540 4.26 4.36 4.26 0 0 0
14/10/2016
4.25
 14,350 4.40 4.40 4.25 0 0 0
13/10/2016
4.39
 6,310 4.30 4.48 4.29 0 0 0
12/10/2016
4.40
 3,610 4.49 4.49 4.40 0 0 0
11/10/2016
4.49
 3,900 4.49 4.49 4.32 0 0 0
10/10/2016
4.48
 80,080 4.30 4.48 4.24 0 0 0
07/10/2016
4.22
 23,070 4.38 4.38 4.21 0 0 0
06/10/2016
4.30
 38,000 4.40 4.50 4.30 0 0 0
05/10/2016
4.48
 40,660 4.40 4.48 4.39 0 0 0
04/10/2016
4.48
 132,360 4.41 4.59 4.36 0 0 0
03/10/2016
4.41
 22,400 4.35 4.48 4.15 0 0 0
30/09/2016
4.40
 22,780 4.25 4.40 4.25 0 0 0
29/09/2016
4.20
 78,590 4.20 4.28 4.10 0 0 0
28/09/2016
4.20
 29,450 4.21 4.22 4.18 0 0 0
27/09/2016
4.25
 8,800 4.21 4.38 4.22 0 0 0
26/09/2016
4.23
 25,100 4.23 4.40 4.22 0 0 0
23/09/2016
4.23
 34,710 4.30 4.40 4.23 0 0 0
22/09/2016
4.36
 22,300 4.40 4.40 4.36 0 0 0
21/09/2016
4.40
 19,330 4.40 4.46 4.38 0 0 0
20/09/2016
4.40
 3,060 4.45 4.45 4.40 0 0 0
19/09/2016
4.40
 35,770 4.40 4.45 4.35 0 0 0
16/09/2016
4.41
 35,000 4.40 4.60 4.40 0 0 0
15/09/2016
4.60
 35,100 4.75 4.80 4.50 0 0 0
14/09/2016
4.80
 19,180 4.80 4.90 4.80 0 0 0
13/09/2016
4.90
 25,570 4.80 4.97 4.80 0 0 0
12/09/2016
4.90
 28,710 4.80 4.90 4.70 0 0 0
09/09/2016
4.90
 20,970 5 5 4.90 0 0 0
08/09/2016
5
 25,400 4.90 5.10 4.90 0 0 0
07/09/2016
4.90
 47,080 4.80 4.90 4.80 0 0 0
06/09/2016
4.80
 9,400 4.80 4.90 4.80 0 0 0
05/09/2016
4.80
 5,610 4.80 4.80 4.80 0 0 0
01/09/2016
4.80
 11,980 4.90 4.90 4.80 0 0 0
31/08/2016
4.90
 18,860 4.90 4.90 4.80 0 0 0
30/08/2016
4.90
 6,500 4.90 4.90 4.80 0 0 0
29/08/2016
4.90
 16,220 4.90 5 4.80 0 0 0
26/08/2016
4.90
 31,880 4.90 5 4.80 0 0 0
25/08/2016
4.90
 14,990 4.80 4.90 4.80 0 0 0
24/08/2016
5
 30 5 5 4.90 0 0 0
23/08/2016
4.90
 19,400 4.80 5 4.80 0 0 0
22/08/2016
4.90
 19,060 4.80 4.90 4.80 0 0 0
19/08/2016
4.90
 6,170 4.70 4.90 4.70 0 0 0
18/08/2016
4.90
 23,140 4.80 4.90 4.80 0 0 0
17/08/2016
4.90
 10,530 4.90 4.90 4.80 0 0 0
16/08/2016
4.80
 29,910 4.90 4.90 4.80 0 0 0
15/08/2016
4.90
 170 4.80 4.90 4.80 0 0 0
12/08/2016
4.80
 27,140 5 5.10 4.80 0 0 0
11/08/2016
4.80
 19,980 4.80 4.90 4.80 0 0 0
10/08/2016
4.80
 56,470 4.80 4.90 4.70 0 0 0
09/08/2016
4.80
 12,280 4.80 4.90 4.80 0 0 0
08/08/2016
4.80
 7,610 4.70 4.80 4.60 0 0 0
05/08/2016
4.70
 173,950 4.70 4.90 4.60 0 0 0
04/08/2016
4.90
 90,210 5.10 5.10 4.80 0 0 0
03/08/2016
5
 38,170 5.10 5.20 5 0 0 0
02/08/2016
5.10
 28,550 5.10 5.20 5 0 0 0
01/08/2016
5.20
 11,130 5.20 5.20 5.10 0 0 0
29/07/2016
5.10
 30,490 5.20 5.20 5 0 0 0
28/07/2016
5.20
 5,200 5.20 5.20 5.10 0 0 0
27/07/2016
5.20
 10,600 5.20 5.30 5.10 0 0 0
26/07/2016
5.20
 5,890 5.10 5.20 5.10 0 0 0
25/07/2016
5.20
 12,230 5.20 5.20 5.10 0 0 0
22/07/2016
5.10
 28,280 5.20 5.30 5.10 0 0 0
21/07/2016
5.30
 13,970 5.20 5.30 5.20 0 0 0
20/07/2016
5.40
 15,550 5.30 5.40 5.30 0 0 0
19/07/2016
5.40
 19,500 5.50 5.50 5.30 0 0 0
18/07/2016
5.50
 21,050 5.30 5.50 5.30 0 0 0
15/07/2016
5.40
 26,120 5.40 5.40 5.30 0 0 0
14/07/2016
5.30
 23,600 5.50 5.50 5.30 0 0 0
13/07/2016
5.40
 85,470 5.50 5.60 5.30 0 0 0
12/07/2016
5.50
 37,210 5.50 5.50 5.40 0 0 0
11/07/2016
5.50
 41,850 5.60 5.60 5.40 0 0 0
08/07/2016
5.50
 17,570 5.50 5.60 5.40 0 0 0
07/07/2016
5.50
 51,130 5.50 5.60 5.40 0 0 0
06/07/2016
5.50
 12,820 5.50 5.50 5.40 0 0 0
05/07/2016
5.50
 74,730 5.60 5.70 5.40 0 0 0
04/07/2016
5.60
 69,000 5.50 5.60 5.50 0 0 0
01/07/2016
5.50
 30,070 5.50 5.60 5.40 0 0 0
30/06/2016
5.60
 22,470 5.60 5.60 5.50 0 0 0
29/06/2016
5.60
 49,460 5.40 5.60 5.40 0 0 0
28/06/2016
5.30
 24,360 5.50 5.50 5.30 0 0 0
27/06/2016
5.50
 86,400 5.40 5.50 5.30 0 0 0
24/06/2016
5.60
 162,910 5.70 5.70 5.30 0 0 0
23/06/2016
5.60
 42,850 5.70 5.70 5.60 0 0 0
22/06/2016
5.70
 76,310 5.70 5.80 5.60 0 0 0
21/06/2016
5.80
 11,510 5.80 5.80 5.70 0 0 0
20/06/2016
5.80
 11,040 5.80 5.90 5.60 0 0 0
17/06/2016
5.80
 36,200 5.80 5.90 5.70 0 0 0
16/06/2016
5.80
 10,120 5.90 5.90 5.80 0 0 0
15/06/2016
5.80
 45,660 5.90 5.90 5.70 0 0 0
14/06/2016
5.90
 66,400 5.80 5.90 5.70 0 0 0
13/06/2016
5.70
 65,700 5.90 6 5.70 0 0 0
10/06/2016
5.90
 43,180 6 6 5.80 0 0 0
09/06/2016
6
 49,830 5.80 6 5.70 0 0 0
08/06/2016
5.80
 62,020 5.90 5.90 5.80 0 0 0
07/06/2016
5.80
 86,430 5.80 5.80 5.70 0 0 0
06/06/2016
5.80
 43,630 5.90 5.90 5.70 0 0 0

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