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)
23/07/2020
2.90
 3,620 2.77 2.96 2.90 0 0 0
22/07/2020
2.77
 50,410 2.59 2.77 2.70 0 0 0
21/07/2020
2.59
 330 2.65 2.65 2.59 0 0 0
20/07/2020
2.65
 810 2.77 2.77 2.65 0 0 0
17/07/2020
2.77
 230 2.78 2.78 2.60 0 0 0
16/07/2020
2.78
 10 2.74 2.78 2.78 0 0 0
15/07/2020
2.74
 3,020 2.78 2.78 2.60 0 0 0
14/07/2020
2.78
 200 2.78 2.78 2.77 0 0 0
13/07/2020
2.78
 1,590 2.70 2.80 2.78 0 0 0
10/07/2020
2.70
 1,030 2.74 2.74 2.57 0 0 0
09/07/2020
2.74
 1,070 2.74 2.74 2.60 0 0 0
08/07/2020
2.74
 60 2.75 2.75 2.74 0 0 0
07/07/2020
2.75
 40 2.75 2.75 2.74 0 0 0
06/07/2020
2.75
 30 2.75 2.75 2.75 0 0 0
03/07/2020
2.75
 920 2.75 2.78 2.75 0 0 0
02/07/2020
2.75
 20,040 2.80 2.80 2.61 0 0 0
01/07/2020
2.80
 16,690 2.80 2.80 2.62 0 0 0
30/06/2020
2.80
 10,100 2.80 2.88 2.61 0 0 0
29/06/2020
2.80
 2,680 2.68 2.84 2.80 0 0 0
26/06/2020
2.68
 19,050 2.88 2.88 2.68 0 0 0
25/06/2020
2.88
 450 2.86 2.88 2.86 0 200 -0.0
24/06/2020
2.86
 14,360 2.85 2.86 2.66 0 0 0
23/06/2020
2.85
 15,480 2.75 2.92 2.75 0 0 0
22/06/2020
2.75
 600 2.76 2.76 2.60 0 0 0
19/06/2020
2.76
 7,020 2.76 2.76 2.57 0 0 0
18/06/2020
2.76
 600 2.76 2.76 2.58 0 0 0
17/06/2020
2.76
 4,790 2.96 2.96 2.76 0 0 0
16/06/2020
2.96
 4,650 2.97 2.97 2.79 0 780 -0.0
15/06/2020
2.97
 17,110 2.97 2.97 2.77 0 3,790 -0.0
12/06/2020
2.97
 10,280 2.97 2.97 2.77 0 3,430 -0.0
11/06/2020
2.97
 89,960 2.78 2.97 2.97 200 0 0.0
10/06/2020
2.78
 40,230 2.60 2.78 2.60 0 0 0
09/06/2020
2.60
 21,010 2.58 2.69 2.59 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |