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)
09/01/2024
2.70
 76,601 2.70 2.70 2.60 0 0 0
08/01/2024
2.70
 30,500 2.70 2.80 2.60 0 0 0
05/01/2024
2.70
 52,300 2.70 2.80 2.70 0 0 0
04/01/2024
2.70
 43,600 2.80 2.80 2.70 0 0 0
03/01/2024
2.70
 34,400 2.70 2.80 2.60 0 0 0
02/01/2024
2.70
 88,800 2.70 2.80 2.60 0 0 0
29/12/2023
2.70
 76,300 2.70 2.70 2.70 0 0 0
28/12/2023
2.70
 36,800 2.70 2.80 2.70 0 0 0
27/12/2023
2.70
 103,200 2.70 2.80 2.60 0 0 0
26/12/2023
2.70
 21,200 2.70 2.70 2.70 0 0 0
25/12/2023
2.70
 100,800 2.70 2.70 2.70 0 0 0
22/12/2023
2.70
 75,700 2.80 2.80 2.70 0 0 0
21/12/2023
2.80
 40,100 2.80 2.80 2.70 0 0 0
20/12/2023
2.80
 142,500 2.80 2.80 2.70 0 0 0
19/12/2023
2.80
 39,800 2.70 2.90 2.70 0 0 0
18/12/2023
2.70
 13,300 2.90 2.90 2.70 0 0 0
15/12/2023
2.90
 60,800 2.90 2.90 2.70 0 0 0
14/12/2023
2.90
 17,700 2.80 2.90 2.80 0 0 0
13/12/2023
2.80
 96,000 2.90 2.90 2.80 0 0 0
12/12/2023
2.90
 37,300 2.90 2.90 2.80 0 0 0
11/12/2023
2.90
 19,700 2.90 3 2.80 0 0 0
08/12/2023
2.90
 31,300 2.90 3 2.80 0 0 0
07/12/2023
2.90
 118,200 3 3.10 2.80 0 0 0
06/12/2023
3
 68,500 2.90 3 2.90 0 0 0
05/12/2023
2.90
 397,100 2.70 3.10 2.80 0 0 0
04/12/2023
2.70
 203,400 2.70 2.90 2.60 0 0 0
01/12/2023
2.70
 47,600 2.80 2.80 2.70 0 0 0
30/11/2023
2.80
 88,800 2.80 2.80 2.70 0 0 0
29/11/2023
2.80
 101,400 2.70 2.80 2.60 0 0 0
28/11/2023
2.70
 21,900 2.70 2.80 2.60 0 0 0
27/11/2023
2.70
 37,200 2.80 2.80 2.60 0 0 0
24/11/2023
2.80
 221,600 2.80 2.80 2.60 0 0 0
23/11/2023
2.80
 62,500 2.90 2.90 2.80 0 0 0
22/11/2023
2.90
 200,200 2.70 2.90 2.70 0 0 0
21/11/2023
2.70
 81,000 2.70 2.80 2.70 0 0 0
20/11/2023
2.70
 53,000 2.70 2.70 2.60 0 0 0
17/11/2023
2.70
 103,200 2.80 2.80 2.70 0 0 0
16/11/2023
2.80
 65,400 2.80 2.80 2.70 0 0 0
15/11/2023
2.80
 145,500 2.80 2.90 2.70 0 0 0
14/11/2023
2.80
 40,100 2.80 2.80 2.70 0 0 0
13/11/2023
2.80
 45,300 2.70 2.80 2.70 0 0 0
10/11/2023
2.70
 121,600 2.90 2.90 2.70 0 0 0
09/11/2023
2.90
 187,200 2.90 2.90 2.80 0 0 0
08/11/2023
2.90
 94,100 2.80 2.90 2.70 0 0 0
07/11/2023
2.80
 202,000 2.60 2.90 2.60 0 0 0
06/11/2023
2.60
 33,800 2.60 2.70 2.60 0 0 0
03/11/2023
2.60
 49,500 2.70 2.80 2.60 0 0 0
02/11/2023
2.70
 209,400 2.50 2.70 2.40 0 0 0
01/11/2023
2.50
 64,300 2.50 2.50 2.40 0 0 0
31/10/2023
2.50
 138,600 2.60 2.70 2.40 0 0 0
30/10/2023
2.60
 109,300 2.60 2.70 2.60 0 0 0
27/10/2023
2.60
 250,100 2.70 2.80 2.50 0 0 0
26/10/2023
2.70
 189,700 3 3 2.60 0 0 0
25/10/2023
3
 23,300 3 3.10 2.90 0 0 0
24/10/2023
3
 83,400 3 3 2.90 0 0 0
23/10/2023
3
 112,500 3.10 3.10 3 0 0 0
20/10/2023
3.10
 230,600 3.10 3.10 2.90 0 0 0
19/10/2023
3.10
 54,300 3.10 3.10 3 0 0 0
18/10/2023
3.10
 319,600 3.30 3.40 2.90 0 0 0
17/10/2023
3.30
 101,800 3.40 3.50 3.30 0 0 0
16/10/2023
3.40
 270,500 3.40 3.60 3.40 0 0 0
13/10/2023
3.40
 38,700 3.50 3.50 3.30 0 0 0
12/10/2023
3.50
 70,300 3.50 3.50 3.40 0 0 0
11/10/2023
3.50
 171,800 3.40 3.50 3.30 0 0 0
10/10/2023
3.40
 195,600 3.40 3.40 3.30 0 0 0
09/10/2023
3.40
 95,700 3.20 3.40 3.30 0 0 0
06/10/2023
3.20
 194,300 3.20 3.30 3 0 0 0
05/10/2023
3.20
 180,500 3.30 3.40 3.10 0 0 0
04/10/2023
3.30
 62,200 3.20 3.30 3 0 0 0
03/10/2023
3.20
 162,100 3.50 3.50 3.10 0 0 0
02/10/2023
3.50
 119,600 3.40 3.60 3.40 0 0 0
29/09/2023
3.40
 179,900 3.60 3.60 3.40 0 0 0
28/09/2023
3.60
 88,100 3.50 3.60 3.40 0 0 0
27/09/2023
3.50
 356,900 3.60 3.60 3.10 0 0 0
26/09/2023
3.60
 370,800 3.60 3.70 3.40 0 0 0
25/09/2023
3.60
 274,200 3.90 4 3.50 0 0 0
22/09/2023
3.90
 290,600 4.10 4.10 3.70 0 1,300 -0.0
21/09/2023
4.10
 187,200 4.20 4.20 4 0 0 0
20/09/2023
4.20
 135,300 4.20 4.20 4.10 0 0 0
19/09/2023
4.20
 98,400 4.30 4.30 4.10 0 0 0
18/09/2023
4.30
 208,700 4.20 4.30 4.10 0 0 0
15/09/2023
4.20
 564,400 4.10 4.30 4 0 0 0
14/09/2023
4.10
 344,400 4.10 4.10 3.90 0 0 0
13/09/2023
4.10
 264,000 4.10 4.20 4 0 0 0
12/09/2023
4.10
 235,300 4.10 4.20 4 0 0 0
11/09/2023
4.10
 386,300 4.20 4.30 4 0 0 0
08/09/2023
4.20
 193,000 4.20 4.20 4 0 0 0
07/09/2023
4.20
 260,300 4.20 4.20 4 0 0 0
06/09/2023
4.20
 258,700 4.10 4.20 4 0 0 0
05/09/2023
4.10
 226,900 4 4.10 3.90 0 0 0
31/08/2023
4
 324,200 3.90 4 3.80 0 0 0
30/08/2023
3.90
 43,900 4 4 3.80 0 0 0
29/08/2023
4
 97,300 3.90 4 3.90 0 0 0
28/08/2023
3.90
 91,200 3.80 4 3.80 0 0 0
25/08/2023
3.80
 149,500 3.80 3.90 3.70 0 0 0
24/08/2023
3.80
 188,800 3.80 3.90 3.70 0 0 0
23/08/2023
3.80
 293,400 3.70 3.80 3.60 0 0 0
22/08/2023
3.70
 187,800 3.90 3.90 3.50 0 0 0
21/08/2023
3.90
 401,400 3.90 4 3.60 0 0 0
18/08/2023
3.90
 665,600 4.50 4.50 3.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |