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)
22/07/2022
3.30
 165,900 3.40 3.50 3.20 0 0 0
21/07/2022
3.40
 149,902 3.40 3.40 3.20 0 0 0
20/07/2022
3.40
 351,900 3.20 3.50 3.10 0 0 0
19/07/2022
3.20
 117,708 3.10 3.20 3 0 0 0
18/07/2022
3.10
 49,900 3.10 3.20 3.10 0 0 0
15/07/2022
3.10
 232,400 3 3.20 3 0 0 0
14/07/2022
3
 167,400 3 3 2.90 0 0 0
13/07/2022
3
 134,900 3.10 3.10 2.90 0 0 0
12/07/2022
3.10
 116,300 3 3.20 2.90 0 0 0
11/07/2022
3
 75,900 3 3 2.80 0 0 0
08/07/2022
3
 44,400 3 3.10 2.90 500 10,200 0
07/07/2022
3
 32,200 2.80 3 2.80 0 0 0
06/07/2022
2.80
 105,500 3 3 2.80 0 0 0
05/07/2022
3
 111,300 3.10 3.20 2.90 0 0 0
04/07/2022
3.10
 36,500 3 3.20 3 0 0 0
01/07/2022
3
 144,200 3.10 3.10 2.80 0 0 0
30/06/2022
3.10
 106,908 3.40 3.40 3.10 0 0 0
29/06/2022
3.40
 111,328 3.30 3.50 3.20 0 0 0
28/06/2022
3.30
 188,900 3 3.30 3 0 0 0
27/06/2022
3
 191,800 2.90 3 2.80 2,100 7,500 0
24/06/2022
2.90
 79,014 3 3 2.80 0 0 0
23/06/2022
3
 68,900 3 3 2.80 0 0 0
22/06/2022
3
 108,000 2.70 3 2.70 0 0 0
21/06/2022
2.70
 186,500 2.90 2.90 2.60 0 0 0
20/06/2022
2.90
 221,200 3.10 3.20 2.80 0 0 0
17/06/2022
3.10
 185,700 3.50 3.50 3.10 0 0 0
16/06/2022
3.50
 146,870 3.50 3.60 3.40 0 0 0
15/06/2022
3.50
 194,600 3.70 3.70 3.40 0 0 0
14/06/2022
3.70
 140,300 3.60 3.70 3.40 0 0 0
13/06/2022
3.60
 270,900 3.80 3.80 3.50 0 0 0
10/06/2022
3.80
 190,200 3.90 4 3.70 0 0 0
09/06/2022
3.90
 126,600 4 4 3.70 0 0 0
08/06/2022
4
 198,700 3.70 4 3.70 0 0 0
07/06/2022
3.70
 200,600 3.90 3.90 3.60 0 0 0
06/06/2022
3.90
 181,229 3.80 4 3.70 0 0 0
03/06/2022
3.80
 147,531 4 4 3.70 0 0 0
02/06/2022
4
 183,741 4.10 4.10 3.90 0 0 0
01/06/2022
4.10
 438,239 4.30 4.60 3.70 0 0 0
31/05/2022
4.30
 315,250 4 4.30 4.10 0 0 0
30/05/2022
4
 300,600 3.60 4 3.60 0 0 0
27/05/2022
3.60
 442,080 3.60 3.70 3.40 100 0 0.0
26/05/2022
3.60
 142,500 3.60 3.70 3.50 0 0 0
25/05/2022
3.60
 198,420 3.60 3.70 3.50 0 0 0
24/05/2022
3.60
 179,100 3.60 3.70 3.40 0 0 0
23/05/2022
3.60
 113,240 3.80 3.80 3.60 0 0 0
20/05/2022
3.80
 214,230 3.80 3.90 3.60 0 30 -0.0
19/05/2022
3.80
 361,000 4 4.10 3.10 0 6,600 -0.0
18/05/2022
4
 0 4 4 4 0 0 0
17/05/2022
4
 0 4 4 4 0 0 0
16/05/2022
4
 0 3.26 4 3.26 0 0 0
13/05/2022
3.26
 0 3.26 3.26 3.26 0 0 0
12/05/2022
3.26
 0 4 3.26 3.26 0 0 0
11/05/2022
4
 0 4 4 4 0 0 0
10/05/2022
4
 0 4 4 4 0 0 0
09/05/2022
4
 0 4 4 4 0 0 0
06/05/2022
4
 307,800 3.91 4 3.75 0 75,700 -0.3
05/05/2022
3.91
 224,900 4.13 4.18 3.90 0 48,300 -0.2
04/05/2022
4.13
 554,000 4.23 4.49 4.12 12,000 32,900 -0.1
29/04/2022
4.23
 398,600 3.96 4.23 4 0 26,600 -0.1
28/04/2022
3.96
 154,700 3.71 3.96 3.90 0 500 -0.0
27/04/2022
3.71
 406,300 3.47 3.71 3.47 2,100 7,500 -0.0
26/04/2022
3.47
 319,700 3.39 3.50 3.20 1,000 41,800 -0.1
25/04/2022
3.39
 453,300 3.55 3.77 3.33 0 90,700 -0.3
22/04/2022
3.55
 1,208,000 3.80 4.06 3.54 0 35,300 -0.1
21/04/2022
3.80
 121,200 4.08 4.08 3.80 0 8,000 -0.0
20/04/2022
4.08
 222,900 4.38 4.38 4.08 0 0 0
19/04/2022
4.38
 145,600 4.70 4.70 4.38 0 0 0
18/04/2022
4.70
 76,000 5.05 5.05 4.70 0 0 0
15/04/2022
5.05
 337,800 5.42 5.42 5.05 0 0 0
14/04/2022
5.42
 489,100 5.82 5.82 5.42 300 59,300 -0.3
13/04/2022
5.82
 478,500 6.25 6.25 5.82 13,300 2,300 0.1
12/04/2022
6.25
 167,300 6.72 6.72 6.25 0 13,800 -0.1
08/04/2022
6.72
 353,100 6.63 6.75 6.36 1,100 6,400 -0.0
07/04/2022
6.63
 152,400 6.65 6.80 6.41 2,200 11,400 -0.1
06/04/2022
6.65
 134,100 6.87 6.88 6.60 0 6,200 -0.0
05/04/2022
6.87
 219,600 6.80 6.90 6.70 8,700 0 0.1
04/04/2022
6.80
 180,700 6.55 6.90 6.70 3,200 14,300 -0.1
01/04/2022
6.55
 328,900 6.43 6.80 6.20 18,900 3,800 0.1
31/03/2022
6.43
 438,700 6.90 6.90 6.42 400 121,000 -0.8
30/03/2022
6.90
 382,500 7.25 7.25 6.90 0 8,000 -0.1
29/03/2022
7.25
 192,500 7.18 7.35 7 8,000 1,600 0.0
28/03/2022
7.18
 543,800 7.47 7.47 6.96 12,800 2,000 0.1
25/03/2022
7.47
 288,900 7.50 7.50 7.39 11,300 500 0.1
24/03/2022
7.50
 369,800 7.51 7.70 7.46 6,500 3,400 0.0
23/03/2022
7.51
 370,200 7.62 7.64 7.50 12,800 4,400 0.1
22/03/2022
7.62
 346,500 7.60 7.80 7.58 30,000 14,800 0.1
21/03/2022
7.60
 347,800 7.65 7.95 7.50 4,900 100 0.0
18/03/2022
7.65
 362,600 7.39 7.70 7.41 26,600 0 0.2
17/03/2022
7.39
 238,100 7.40 7.44 7.31 12,900 0 0.1
16/03/2022
7.40
 173,300 7.40 7.60 7.35 2,400 8,100 -0.0
15/03/2022
7.40
 346,600 7.20 7.42 6.73 20,600 6,000 0.1
14/03/2022
7.20
 500,300 7.67 7.67 7.20 1,700 21,900 -0.1
11/03/2022
7.67
 475,100 7.90 7.91 7.65 20,100 3,400 0.1
10/03/2022
7.90
 531,400 8.20 8.20 7.63 14,100 6,100 0.1
09/03/2022
8.20
 718,800 7.95 8.50 7.56 7,300 14,400 -0.1
08/03/2022
7.95
 885,900 8.33 8.33 7.88 1,200 27,400 -0.2
07/03/2022
8.33
 1,099,100 7.79 8.33 7.81 27,000 8,800 0.2
04/03/2022
7.79
 736,800 7.80 8.30 7.60 1,900 42,400 -0.3
03/03/2022
7.80
 938,000 7.29 7.80 7.36 0 900 -0.0
02/03/2022
7.29
 566,100 7.10 7.40 7.15 1,400 2,200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |