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)
24/10/2014
8.34
 128,950 8.08 8.42 7.99 0 1,000 -0.0
23/10/2014
8.08
 228,280 8.42 8.51 7.99 0 0 0
22/10/2014
8.42
 161,150 8.08 8.51 8.16 0 0 0
21/10/2014
8.08
 142,060 8.51 8.60 8.08 0 0 0
20/10/2014
8.51
 247,650 7.99 8.51 8.34 1,000 0 0.0
17/10/2014
7.99
 305,980 8.08 8.16 7.73 0 0 0
16/10/2014
8.08
 409,630 8.68 8.68 8.08 0 2,000 -0.0
15/10/2014
8.68
 157,660 8.68 8.86 8.51 0 1,500 -0.0
14/10/2014
8.68
 296,180 9.03 9.21 8.68 0 0 0
13/10/2014
9.03
 112,490 9.03 9.21 8.94 0 0 0
10/10/2014
9.03
 536,910 9.29 9.29 8.94 0 0 0
09/10/2014
9.29
 657,530 9.81 10.07 9.21 0 0 0
08/10/2014
9.81
 697,300 9.47 9.90 9.55 1,500 0 0.0
07/10/2014
9.47
 634,730 9.38 9.90 9.38 2,000 5,000 -0.0
06/10/2014
9.38
 909,830 8.77 9.38 8.86 0 0 0
03/10/2014
8.77
 225,870 8.77 9.03 8.77 80 0 0.0
02/10/2014
8.77
 379,160 8.86 9.12 8.77 5,000 0 0.1
01/10/2014
8.86
 502,220 9.12 9.47 8.86 0 0 0
30/09/2014
9.12
 456,140 8.86 9.21 8.51 0 0 0
29/09/2014
8.86
 1,005,210 9.12 9.55 8.77 0 16,000 -0.2
26/09/2014
9.12
 232,590 8.60 9.12 9.12 0 0 0
25/09/2014
8.60
 850,050 8.08 8.60 8.42 0 0 0
24/09/2014
8.08
 801,690 8.42 8.42 7.90 0 0 0
23/09/2014
8.42
 774,620 9.03 9.03 8.42 0 122,000 -1.2
22/09/2014
9.03
 691,230 9.12 9.64 9.03 0 0 0
19/09/2014
9.12
 1,162,970 9.73 9.73 9.12 0 2,000 -0.0
18/09/2014
9.73
 1,711,030 10.42 10.59 9.73 83,100 0 1.0
17/09/2014
10.42
 1,270,830 9.99 10.68 10.42 38,900 0 0.5
16/09/2014
9.99
 1,879,130 9.38 9.99 8.77 18,000 29,160 -0.1
15/09/2014
9.38
 1,036,310 8.77 9.38 9.29 0 0 0
12/09/2014
8.77
 391,110 8.25 8.77 8.77 0 0 0
11/09/2014
8.25
 592,400 7.73 8.25 8.25 0 0 0
10/09/2014
7.73
 1,367,230 7.29 7.73 6.86 0 80,000 -0.7
09/09/2014
7.29
 2,278,690 6.86 7.29 6.95 0 71,700 -0.6
08/09/2014
6.86
 893,060 6.43 6.86 6.60 0 160,000 -1.2
05/09/2014
6.43
 1,213,590 6.08 6.43 6.08 0 0 0
04/09/2014
6.08
 323,060 6.08 6.25 5.99 10 0 0.0
03/09/2014
6.08
 421,950 6.25 6.34 6.08 10 0 0.0
29/08/2014
6.25
 494,850 5.99 6.25 5.99 0 0 0
28/08/2014
5.99
 146,080 5.99 6.25 5.99 0 0 0
27/08/2014
5.99
 631,700 5.73 6.08 5.82 0 0 0
26/08/2014
5.73
 416,540 5.91 5.99 5.73 0 0 0
25/08/2014
5.91
 547,770 5.56 5.91 5.64 0 0 0
22/08/2014
5.56
 367,440 5.56 5.64 5.47 0 0 0
21/08/2014
5.56
 526,340 5.64 5.73 5.56 0 0 0
20/08/2014
5.64
 303,240 5.38 5.73 5.38 0 0 0
19/08/2014
5.38
 588,340 5.21 5.56 5.21 0 0 0
18/08/2014
5.21
 254,870 4.95 5.21 4.78 0 0 0
15/08/2014
4.95
 48,550 4.95 4.95 4.78 0 0 0
14/08/2014
4.95
 107,570 4.95 4.95 4.78 0 0 0
13/08/2014
4.95
 91,130 4.86 4.95 4.78 0 0 0
12/08/2014
4.86
 94,670 4.86 4.95 4.86 0 0 0
11/08/2014
4.86
 84,770 4.95 5.04 4.86 0 0 0
08/08/2014
4.95
 101,300 4.95 5.04 4.95 0 0 0
07/08/2014
4.95
 184,850 4.95 4.95 4.86 0 0 0
06/08/2014
4.95
 547,870 4.78 5.04 4.69 0 0 0
05/08/2014
4.78
 246,260 4.60 4.78 4.60 0 0 0
04/08/2014
4.60
 137,660 4.52 4.60 4.43 0 0 0
01/08/2014
4.52
 27,300 4.52 4.60 4.43 0 0 0
31/07/2014
4.52
 22,750 4.43 4.60 4.43 0 0 0
30/07/2014
4.43
 64,580 4.52 4.60 4.34 0 500 -0.0
29/07/2014
4.52
 32,250 4.52 4.52 4.43 0 0 0
28/07/2014
4.52
 96,210 4.69 4.69 4.43 0 0 0
25/07/2014
4.69
 648,860 4.43 4.69 4.69 0 0 0
24/07/2014
4.43
 77,620 4.43 4.52 4.34 0 0 0
23/07/2014
4.43
 150,650 4.34 4.43 4.26 500 0 0.0
22/07/2014
4.34
 254,310 4.52 4.52 4.34 0 0 0
21/07/2014
4.52
 83,860 4.69 4.69 4.52 0 700 -0.0
18/07/2014
4.69
 141,980 4.60 4.69 4.43 0 0 0
17/07/2014
4.60
 144,640 4.52 4.60 4.43 0 0 0
16/07/2014
4.52
 60,670 4.52 4.60 4.52 0 0 0
15/07/2014
4.52
 56,470 4.60 4.69 4.52 0 0 0
14/07/2014
4.60
 13,450 4.52 4.60 4.43 0 0 0
11/07/2014
4.52
 64,720 4.43 4.52 4.34 700 0 0.0
10/07/2014
4.43
 159,240 4.69 4.69 4.43 0 0 0
09/07/2014
4.69
 144,160 4.52 4.78 4.52 0 0 0
08/07/2014
4.52
 108,780 4.60 4.60 4.43 0 0 0
07/07/2014
4.60
 78,100 4.60 4.69 4.52 0 0 0
04/07/2014
4.60
 15,820 4.69 4.69 4.52 0 0 0
03/07/2014
4.69
 177,320 4.60 4.78 4.52 0 0 0
02/07/2014
4.60
 397,050 4.34 4.60 4.34 0 0 0
01/07/2014
4.34
 61,650 4.34 4.43 4.26 0 0 0
30/06/2014
4.34
 43,280 4.34 4.34 4.26 0 0 0
27/06/2014
4.34
 46,840 4.34 4.43 4.26 0 0 0
26/06/2014
4.34
 23,850 4.34 4.43 4.34 0 0 0
25/06/2014
4.34
 27,120 4.34 4.43 4.34 0 0 0
24/06/2014
4.34
 30,600 4.17 4.43 4.26 0 0 0
23/06/2014
4.17
 27,020 4.34 4.34 4.17 0 0 0
20/06/2014
4.34
 132,660 4.52 4.52 4.26 0 0 0
19/06/2014
4.52
 99,400 4.52 4.52 4.26 0 0 0
18/06/2014
4.52
 91,650 4.34 4.52 4.34 0 0 0
17/06/2014
4.34
 86,380 4.26 4.34 4.26 0 0 0
16/06/2014
4.26
 116,450 4.43 4.43 4.26 0 0 0
13/06/2014
4.43
 51,860 4.34 4.52 4.34 0 0 0
12/06/2014
4.34
 23,500 4.43 4.52 4.34 0 0 0
11/06/2014
4.43
 156,130 4.17 4.43 4.17 0 0 0
10/06/2014
4.17
 45,810 4.43 4.43 4.17 0 0 0
09/06/2014
4.43
 40,700 4.43 4.43 4.34 0 0 0
06/06/2014
4.43
 80,230 4.26 4.52 4.34 0 0 0
05/06/2014
4.26
 43,380 4.08 4.26 4.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |