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
(2026-05-13) 		-0.10 -12.50% 178,100 0 0
0.70
0.90
0.70
2 tháng
(2026-04-13) 		-0.30 -30% 339,000 0 0
0.70
1
0.70
3 tháng
(2026-03-16) 		-0.30 -30% 765,300 0 0
0.70
1
0.70
6 tháng
(2025-12-15) 		-0.40 -36.36% 1,821,100 0 0
0.70
1.20
0.70
12 tháng
(2025-06-17) 		-0.60 -46.15% 4,987,700 -9,600 -0.0
0.70
1.40
0.70
24 tháng
(2024-06-24) 		-2 -74.07% 19,746,823 -13,100 -0.0
0.70
2.80
0.70
36 tháng
(2023-06-28) 		-3.20 -82.05% 64,555,637 -87,400 -0.3
0.70
4.60
0.70
60 tháng
(2021-07-08) 		-2.50 -78.13% 205,808,744 -232,650 -1.2
0.70
9.43
0.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/06/2020
2.58
 3,200 2.57 2.60 2.57 0 0 0
05/06/2020
2.57
 2,850 2.46 2.59 2.40 0 0 0
04/06/2020
2.46
 9,400 2.45 2.54 2.32 0 0 0
03/06/2020
2.45
 9,280 2.55 2.69 2.45 0 0 0
02/06/2020
2.55
 2,210 2.55 2.71 2.55 0 0 0
01/06/2020
2.55
 9,320 2.46 2.59 2.55 0 0 0
29/05/2020
2.46
 2,820 2.46 2.60 2.46 0 0 0
28/05/2020
2.46
 18,540 2.62 2.62 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 2.70 2.76 2.60 0 0 0
25/05/2020
2.70
 2,270 2.76 2.80 2.70 0 0 0
22/05/2020
2.76
 20 2.66 2.76 2.76 0 0 0
21/05/2020
2.66
 140 2.49 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 2.85 2.85 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 2.87 2.87 2.67 0 0 0
14/05/2020
2.87
 1,000 2.85 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 3,000 0 0.0
11/05/2020
2.86
 690 2.89 2.89 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 2.87 2.89 2.68 0 0 0
06/05/2020
2.87
 5,210 2.88 2.88 2.69 0 0 0
05/05/2020
2.88
 24,600 2.84 2.88 2.84 0 0 0
04/05/2020
2.84
 6,850 2.77 2.84 2.78 0 0 0
29/04/2020
2.77
 590 2.80 2.80 2.62 0 0 0
28/04/2020
2.80
 2,710 2.84 2.84 2.66 0 0 0
27/04/2020
2.84
 50 2.85 2.85 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 2.70 2.88 2.70 0 0 0
22/04/2020
2.70
 620 2.90 2.90 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 2.87 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 2.62 2.70 2.70 0 0 0
15/04/2020
2.62
 400 2.81 2.81 2.62 0 0 0
14/04/2020
2.81
 1,100 2.70 2.82 2.70 0 0 0
13/04/2020
2.70
 42,170 2.58 2.76 2.40 0 0 0
10/04/2020
2.58
 21,420 2.44 2.61 2.27 0 0 0
09/04/2020
2.44
 5,370 2.29 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 2.20 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 2.20 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 2.17 2.30 2.10 110 0 0.0
30/03/2020
2.17
 2,200 2.33 2.33 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 2.34 2.34 2.33 0 0 0
25/03/2020
2.34
 10 2.35 2.35 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 2.35 2.44 2.29 0 130 -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 2.20 2.35 2.10 0 0 0
16/03/2020
2.20
 750 2.29 2.29 2.20 0 0 0
13/03/2020
2.29
 10,550 2.46 2.46 2.29 0 200 -0.0
12/03/2020
2.46
 10,300 2.64 2.64 2.46 0 130 -0.0
11/03/2020
2.64
 37,350 2.83 2.98 2.64 0 0 0
10/03/2020
2.83
 44,720 2.70 2.88 2.52 0 90 -0.0
09/03/2020
2.70
 55,120 2.90 3.10 2.70 0 0 0
06/03/2020
2.90
 43,450 2.92 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 2.94 2.94 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 2.92 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 2.98 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 2.98 3 2.93 0 5,000 -0.0
19/02/2020
2.98
 48,870 2.98 2.98 2.95 0 0 0
18/02/2020
2.98
 50,100 2.98 2.98 2.90 0 0 0
17/02/2020
2.98
 43,220 2.99 2.99 2.95 0 0 0
14/02/2020
2.99
 46,200 2.99 2.99 2.96 0 5,000 -0.0
13/02/2020
2.99
 34,880 2.98 3 2.98 0 1,100 -0.0
12/02/2020
2.98
 45,520 2.99 2.99 2.95 0 5,000 -0.0
11/02/2020
2.99
 32,230 3 3 2.98 0 0 0
10/02/2020
3
 63,200 3 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 2.99 3 2.80 0 0 0
05/02/2020
2.99
 66,490 2.84 3 2.85 0 0 0
04/02/2020
2.84
 57,050 2.66 2.84 2.70 0 0 0
03/02/2020
2.66
 20,100 2.85 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 2.90 3 2.96 0 0 0
21/01/2020
2.90
 17,100 2.90 2.98 2.90 0 0 0
20/01/2020
2.90
 15,250 2.95 3.05 2.90 0 0 0
17/01/2020
2.95
 36,410 2.95 3.09 2.95 0 0 0
16/01/2020
2.95
 72,290 2.90 3.10 2.95 0 0 0
15/01/2020
2.90
 80 3 3 2.90 0 0 0
14/01/2020
3
 33,100 2.97 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 2.95 2.97 2.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |