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)
19/10/2010
11.31
 134,730 11.77 12.16 11.25 0 0 0
18/10/2010
11.77
 41,560 11.96 12.03 11.70 0 0 0
15/10/2010
11.96
 90,600 12.16 12.29 11.90 0 0 0
14/10/2010
12.16
 125,450 12.29 12.48 12.16 0 0 0
13/10/2010
12.29
 130,930 12.09 12.42 12.09 1,000 0 0.0
12/10/2010
12.09
 259,370 12.61 12.68 12.09 0 0 0
11/10/2010
12.61
 62,520 12.81 13.00 12.55 0 0 0
08/10/2010
12.81
 164,710 13.00 13.33 12.68 0 0 0
07/10/2010
13.00
 123,800 13.52 13.59 13.00 0 0 0
06/10/2010
13.52
 228,760 13.33 13.85 13.07 0 0 0
05/10/2010
13.33
 250,200 12.81 13.33 12.29 0 0 0
04/10/2010
12.81
 367,690 13.46 13.46 12.81 0 0 0
01/10/2010
13.46
 103,280 13.65 13.98 13.39 0 0 0
30/09/2010
13.65
 158,070 13.85 14.11 13.46 0 0 0
29/09/2010
13.85
 127,010 14.24 14.43 13.78 0 0 0
28/09/2010
14.24
 71,060 14.11 14.69 14.17 0 0 0
27/09/2010
14.11
 67,090 14.37 14.63 14.04 0 0 0
24/09/2010
14.37
 133,960 14.30 14.63 14.24 0 0 0
23/09/2010
14.30
 191,510 14.69 14.76 14.04 0 0 0
22/09/2010
14.69
 204,720 14.82 14.95 14.50 0 0 0
21/09/2010
14.82
 170,500 15.34 15.34 14.76 0 0 0
20/09/2010
15.34
 234,000 15.08 15.80 15.28 0 0 0
17/09/2010
15.08
 500,290 14.37 15.08 14.82 0 0 0
16/09/2010
14.37
 237,410 14.11 14.69 13.72 0 0 0
15/09/2010
14.11
 174,660 14.69 14.82 13.98 0 0 0
14/09/2010
14.69
 216,020 14.76 14.95 14.30 0 0 0
13/09/2010
14.76
 580,980 15.47 16.06 14.76 0 0 0
10/09/2010
15.47
 593,410 16.25 16.32 15.47 0 0 0
09/09/2010
16.25
 489,670 16.25 16.90 15.99 0 0 0
08/09/2010
16.25
 491,890 16.25 16.58 15.60 0 0 0
07/09/2010
16.25
 884,040 15.54 16.25 15.54 1,500 0 0.0
06/09/2010
15.54
 993,570 14.82 15.54 15.47 0 0 0
01/09/2010
14.82
 720,170 14.17 14.82 14.69 0 0 0
31/08/2010
14.17
 175,730 13.52 14.17 13.98 0 0 0
30/08/2010
13.52
 51,330 12.94 13.52 13.52 0 0 0
27/08/2010
12.94
 208,980 12.94 13.13 12.35 0 0 0
26/08/2010
12.94
 192,670 13.52 13.78 12.87 0 0 0
25/08/2010
13.52
 323,500 14.17 14.17 13.52 0 0 0
24/08/2010
14.17
 443,310 14.89 14.89 14.17 0 0 0
23/08/2010
14.89
 159,670 15.67 15.67 14.89 0 0 0
20/08/2010
15.67
 331,890 14.95 15.67 14.24 0 0 0
19/08/2010
14.95
 176,600 15.47 15.60 14.76 0 0 0
18/08/2010
15.47
 684,000 15.47 16.19 14.89 0 0 0
17/08/2010
15.47
 607,180 14.76 15.47 14.76 0 0 0
16/08/2010
14.76
 113,530 14.11 14.76 14.30 0 0 0
13/08/2010
14.11
 467,940 13.85 14.50 13.20 0 0 0
12/08/2010
13.85
 157,810 14.56 14.56 13.85 0 0 0
11/08/2010
14.56
 322,830 15.21 15.54 14.50 0 0 0
10/08/2010
15.21
 168,880 15.99 15.99 15.21 0 0 0
09/08/2010
15.99
 512,600 16.77 16.90 15.99 0 0 0
06/08/2010
16.77
 143,910 17.29 17.55 16.77 0 0 0
05/08/2010
17.29
 188,400 17.94 18.14 17.29 0 0 0
04/08/2010
17.94
 735,560 18.85 18.92 17.94 0 0 0
03/08/2010
18.85
 331,030 19.05 19.24 18.79 0 0 0
02/08/2010
19.05
 490,040 19.44 19.57 18.53 0 0 0
30/07/2010
19.44
 754,010 19.11 19.70 19.37 0 0 0
29/07/2010
19.11
 314,280 18.98 19.31 18.53 0 0 0
28/07/2010
18.98
 322,430 19.83 19.89 18.98 50 0 0.0
27/07/2010
19.83
 445,940 19.76 20.02 19.37 50 0 0.0
26/07/2010
19.76
 1,217,400 19.24 20.02 19.50 0 0 0
23/07/2010
19.24
 653,480 18.79 19.24 18.33 0 0 0
22/07/2010
18.79
 480,860 19.44 19.44 18.66 0 0 0
21/07/2010
19.44
 562,720 19.31 19.96 19.37 0 0 0
20/07/2010
19.31
 292,280 19.50 19.70 19.31 0 0 0
19/07/2010
19.50
 292,080 19.76 19.83 19.37 0 0 0
16/07/2010
19.76
 387,530 19.83 19.83 19.44 0 0 0
15/07/2010
19.83
 734,300 19.83 20.41 19.83 0 0 0
14/07/2010
19.83
 381,900 20.48 20.74 19.83 0 0 0
13/07/2010
20.48
 412,610 20.02 20.80 20.02 0 0 0
12/07/2010
20.02
 416,110 19.57 20.09 19.63 0 0 0
09/07/2010
19.57
 526,640 20.15 20.28 19.57 0 0 0
08/07/2010
20.15
 686,650 20.41 21.00 19.76 100 6,000 -0.2
07/07/2010
20.41
 549,060 20.80 21.45 20.09 0 1,000 -0.0
06/07/2010
20.80
 1,672,660 21.06 21.97 20.80 0 1,000 -0.0
05/07/2010
21.06
 877,300 20.09 21.06 20.61 2,000 0 0.1
02/07/2010
20.09
 525,430 19.89 20.41 19.76 3,000 0 0.1
01/07/2010
19.89
 533,300 20.74 20.80 19.89 0 0 0
30/06/2010
20.74
 658,390 21.45 21.45 20.67 0 0 0
29/06/2010
21.45
 992,320 21.19 22.10 21.19 5,000 5,000 -0.0
28/06/2010
21.19
 893,030 21.84 21.84 21.13 0 0 0
25/06/2010
21.84
 1,358,250 21.65 22.69 20.80 0 0 0
24/06/2010
21.65
 1,115,720 20.67 21.65 21.52 0 0 0
23/06/2010
20.67
 1,033,400 19.70 20.67 20.48 1,000 0 0.0
22/06/2010
19.70
 1,570,740 18.79 19.70 18.59 5,000 0 0.1
21/06/2010
18.79
 1,478,250 18.79 18.85 16.64 790 0 0.0
30/11/-0001
1.30
 103,700 1.30 1.37 1.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |