CTCP Xây dựng Công nghiệp và Dân dụng Dầu khí (pxi)

0.70
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
(2026-06-29) 		0.10 16.67% 268,800 0 0
0.60
0.80
0.70
2 tháng
(2026-06-01) 		0 0% 581,000 0 0
0.60
0.80
0.70
3 tháng
(2026-05-04) 		-0.20 -22.22% 767,600 0 0
0.60
0.90
0.70
6 tháng
(2026-01-30) 		-0.50 -41.67% 2,038,100 0 0
0.60
1.20
0.70
12 tháng
(2025-08-04) 		-0.60 -46.15% 3,983,300 0 0
0.60
1.30
0.70
24 tháng
(2024-08-08) 		-1.80 -72% 18,405,008 -13,700 -0.0
0.60
2.50
0.70
36 tháng
(2023-08-14) 		-3.80 -84.44% 50,029,611 -14,400 -0.0
0.60
4.60
0.70
60 tháng
(2021-08-24) 		-2.29 -76.59% 205,461,044 -239,150 -1.2
0.60
9.43
0.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2022
2.10
 266,700 2.40 2.40 2 0 0 0
12/12/2022
2.40
 26,100 2.40 2.50 2.30 0 0 0
09/12/2022
2.40
 30,800 2.50 2.50 2.30 0 0 0
08/12/2022
2.50
 187,400 2.30 2.60 2.30 0 0 0
07/12/2022
2.30
 223,000 2.40 2.50 2.20 0 0 0
06/12/2022
2.40
 225,820 2.80 2.80 2.30 20 0 0.0
05/12/2022
2.80
 161,900 2.60 2.80 2.60 0 0 0
02/12/2022
2.60
 183,610 2.60 2.60 2.40 1,700 0 0.0
01/12/2022
2.60
 341,207 2.30 2.60 2.30 0 0 0
30/11/2022
2.30
 145,800 2.40 2.40 2.20 0 0 0
29/11/2022
2.40
 129,100 2.40 2.50 2.20 0 0 0
28/11/2022
2.40
 200,580 2.20 2.40 2.20 0 20 -0.0
25/11/2022
2.20
 145,400 2.10 2.20 2 0 0 0
24/11/2022
2.10
 99,100 2.10 2.20 1.90 20 0 0
23/11/2022
2.10
 157,900 2.40 2.50 2.10 0 0 0
22/11/2022
2.40
 158,340 2.10 2.40 2.10 0 0 0
21/11/2022
2.10
 59,300 2 2.10 2 0 0 0
18/11/2022
2
 368,300 1.80 2 1.60 0 0 0
17/11/2022
1.80
 66,040 1.70 1.80 1.70 0 0 0
16/11/2022
1.70
 219,506 1.50 1.70 1.30 0 0 0
15/11/2022
1.50
 147,100 1.80 1.80 1.50 0 0 0
14/11/2022
1.80
 131,700 2.10 2.10 1.70 0 0 0
11/11/2022
2.10
 223,500 2 2.10 1.90 0 0 0
10/11/2022
2
 192,880 2.30 2.30 1.90 0 0 0
09/11/2022
2.30
 35,900 2.20 2.30 2.20 3,000 0 0.0
08/11/2022
2.20
 65,500 2.20 2.30 2.10 0 0 0
07/11/2022
2.20
 104,520 2.50 2.50 2.20 0 0 0
04/11/2022
2.50
 107,700 2.70 2.70 2.30 0 0 0
03/11/2022
2.70
 34,800 2.80 2.80 2.60 0 0 0
02/11/2022
2.80
 21,900 2.70 2.80 2.70 0 0 0
01/11/2022
2.70
 95,400 2.80 2.80 2.60 0 0 0
31/10/2022
2.80
 39,800 2.80 2.80 2.60 0 0 0
28/10/2022
2.80
 36,030 2.90 3 2.80 0 0 0
27/10/2022
2.90
 40,700 2.70 2.90 2.70 0 0 0
26/10/2022
2.70
 24,500 2.80 2.90 2.70 0 0 0
25/10/2022
2.80
 74,200 2.70 2.90 2.50 0 0 0
24/10/2022
2.70
 131,500 2.90 3.10 2.70 0 0 0
21/10/2022
2.90
 188,300 3.20 3.20 2.80 0 0 0
20/10/2022
3.20
 18,220 3.30 3.30 3.10 0 0 0
19/10/2022
3.30
 74,000 3.30 3.30 3.10 0 0 0
18/10/2022
3.30
 155,400 3.20 3.40 3.20 0 0 0
17/10/2022
3.20
 31,700 3.20 3.30 3.10 0 0 0
14/10/2022
3.20
 129,041 3.10 3.30 3.10 0 0 0
13/10/2022
3.10
 113,700 3.20 3.20 3 0 0 0
12/10/2022
3.20
 76,300 3.20 3.20 3 0 0 0
11/10/2022
3.20
 110,010 3.30 3.40 3.10 0 0 0
10/10/2022
3.30
 123,700 3.20 3.40 3.10 0 0 0
07/10/2022
3.20
 113,400 3.30 3.40 3.10 0 0 0
06/10/2022
3.30
 189,000 3.50 3.50 3.20 0 0 0
05/10/2022
3.50
 89,001 3.30 3.50 3.30 0 0 0
04/10/2022
3.30
 203,200 3.40 3.50 3.20 0 0 0
03/10/2022
3.40
 139,410 3.60 3.60 3.40 0 0 0
30/09/2022
3.60
 206,710 3.50 3.60 3.30 0 0 0
29/09/2022
3.50
 144,500 3.70 3.80 3.40 0 0 0
28/09/2022
3.70
 119,730 3.90 3.90 3.50 0 1,400 -0.0
27/09/2022
3.90
 187,280 4.20 4.20 3.60 0 0 0
26/09/2022
4.20
 0 4.20 4.20 4.20 0 900 -0.0
23/09/2022
4.20
 0 4 4.20 4 0 0 0
22/09/2022
4
 560,200 3.70 4.10 3.60 0 0 0
21/09/2022
3.70
 140,800 3.70 3.80 3.50 0 0 0
20/09/2022
3.70
 181,040 3.70 3.70 3.40 0 0 0
19/09/2022
3.70
 100,300 3.80 3.80 3.60 0 0 0
16/09/2022
3.80
 82,361 3.90 3.90 3.70 0 0 0
15/09/2022
3.90
 145,860 3.80 4 3.70 0 0 0
14/09/2022
3.80
 164,824 3.90 3.90 3.70 0 0 0
13/09/2022
3.90
 138,866 3.80 3.90 3.70 0 0 0
12/09/2022
3.80
 107,754 3.80 3.90 3.70 0 0 0
09/09/2022
3.80
 58,700 3.70 3.80 3.60 0 0 0
08/09/2022
3.70
 167,800 3.80 3.80 3.60 0 0 0
07/09/2022
3.80
 197,011 3.90 3.90 3.70 0 0 0
06/09/2022
3.90
 106,272 3.90 4 3.90 0 0 0
05/09/2022
3.90
 101,800 4.10 4.10 3.80 0 0 0
31/08/2022
4.10
 131,000 4.10 4.10 4 0 0 0
30/08/2022
4.10
 271,403 4.20 4.30 4 0 0 0
29/08/2022
4.20
 277,410 4.20 4.20 3.80 0 0 0
26/08/2022
4.20
 215,300 4.20 4.20 4 0 0 0
25/08/2022
4.20
 202,618 4.40 4.40 4.10 0 0 0
24/08/2022
4.40
 394,600 4.20 4.60 4.10 0 0 0
23/08/2022
4.20
 531,300 3.80 4.30 3.70 0 0 0
22/08/2022
3.80
 234,200 3.90 4 3.60 0 0 0
19/08/2022
3.90
 455,500 4.20 4.20 3.90 0 0 0
18/08/2022
4.20
 151,400 4.20 4.30 4.10 0 0 0
17/08/2022
4.20
 492,512 4.30 4.40 4.10 0 0 0
16/08/2022
4.30
 644,720 4.20 4.40 4.10 0 0 0
15/08/2022
4.20
 308,000 4.20 4.30 4.10 0 0 0
12/08/2022
4.20
 286,230 4.10 4.30 3.90 0 0 0
11/08/2022
4.10
 446,990 4.10 4.20 3.90 0 0 0
10/08/2022
4.10
 213,500 4.30 4.30 4 0 0 0
09/08/2022
4.30
 620,900 3.90 4.30 3.90 0 0 0
08/08/2022
3.90
 944,931 3.50 3.90 3.40 0 0 0
05/08/2022
3.50
 364,346 3.50 3.60 3.30 0 0 0
04/08/2022
3.50
 316,600 3.40 3.60 3.20 0 0 0
03/08/2022
3.40
 392,330 3.50 3.50 3.20 0 0 0
02/08/2022
3.50
 207,001 3.30 3.50 3.20 0 0 0
01/08/2022
3.30
 66,100 3.20 3.30 3.20 0 0 0
29/07/2022
3.20
 169,200 3.40 3.40 3.10 0 0 0
28/07/2022
3.40
 71,307 3.30 3.40 3.20 0 0 0
27/07/2022
3.30
 143,001 3.20 3.40 3.10 0 0 0
26/07/2022
3.20
 92,620 3.10 3.30 3.10 0 0 0
25/07/2022
3.10
 112,400 3.30 3.40 3.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |