CTCP Đầu tư Khu Công nghiệp Dầu khí Long Sơn (pxl)

16.40
0.30
(1.86%)
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
(2025-12-29) 		0.50 3.14% 4,169,000 95,200 1.5
15
17.60
16.30
2 tháng
(2025-11-28) 		0 0% 6,279,600 99,000 1.6
15
17.60
16.30
3 tháng
(2025-10-29) 		0.50 3.14% 9,437,500 680,800 11.0
15
17.60
16.30
6 tháng
(2025-07-31) 		-0.90 -5.20% 43,901,900 675,400 10.8
15
20.40
16.30
12 tháng
(2025-02-03) 		3.60 28.12% 76,171,416 1,275,000 20.6
9.80
20.40
16.30
24 tháng
(2024-02-07) 		5.20 46.43% 127,283,105 1,234,000 20.0
9.80
20.40
16.30
36 tháng
(2023-02-13) 		11.30 221.57% 213,801,280 1,238,000 20.1
4.90
20.40
16.30
60 tháng
(2021-02-22) 		6.20 60.78% 384,507,044 1,268,761 20.5
3.20
23.50
16.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/06/2022
7.40
 369,900 7.70 7.90 6.90 0 0 0
20/06/2022
7.70
 408,116 8.60 8.80 7.50 100 0 0.0
17/06/2022
8.60
 396,030 9.50 9.50 8.50 0 0 0
16/06/2022
9.50
 155,711 9.90 10.10 9.40 0 0 0
15/06/2022
9.90
 299,700 10.10 10.10 9.50 0 0 0
14/06/2022
10.10
 163,700 10.30 10.40 9.80 0 0 0
13/06/2022
10.30
 357,810 10.80 10.80 10 900 0 0.0
10/06/2022
10.80
 407,820 10.80 11.50 10.40 200 0 0.0
09/06/2022
10.80
 110,000 10.90 10.90 10.60 0 0 0
08/06/2022
10.90
 205,350 10.40 10.90 10.50 0 200 -0.0
07/06/2022
10.40
 157,500 10.50 10.60 10.30 0 0 0
06/06/2022
10.50
 115,322 10.80 10.90 10.50 0 0 0
03/06/2022
10.80
 181,300 10.80 11 10.60 0 0 0
02/06/2022
10.80
 322,107 11.20 11.20 10.80 0 0 0
01/06/2022
11.20
 119,333 11.20 11.50 11.10 200 0 0.0
31/05/2022
11.20
 267,400 11.30 11.50 11.20 0 0 0
30/05/2022
11.30
 214,940 11 11.50 11 100 0 0.0
27/05/2022
11
 145,339 11 11.30 10.90 0 0 0
26/05/2022
11
 133,920 11.50 11.50 11 0 0 0
25/05/2022
11.50
 212,430 10.80 11.50 10.70 0 0 0
24/05/2022
10.80
 218,000 10.90 11.10 10 0 0 0
23/05/2022
10.90
 192,821 11.10 11.50 10.70 0 0 0
20/05/2022
11.10
 284,761 11.20 11.40 11 0 0 0
19/05/2022
11.20
 178,730 10.90 11.30 10.80 0 0 0
18/05/2022
10.90
 315,600 11.20 11.60 10.90 0 0 0
17/05/2022
11.20
 189,101 10.30 11.40 10.30 0 0 0
16/05/2022
10.30
 164,707 10 11.10 10.20 0 0 0
13/05/2022
10
 348,926 10.50 10.90 9.80 0 0 0
12/05/2022
10.50
 181,365 11.30 12 10.30 0 0 0
11/05/2022
11.30
 117,512 11 11.60 11 0 0 0
10/05/2022
11
 261,616 10.50 11.10 10.10 0 0 0
09/05/2022
10.50
 360,447 11.50 11.50 10.10 0 0 0
06/05/2022
11.50
 218,316 12.40 12.40 11.40 100 0 0.0
05/05/2022
12.40
 355,752 12.70 13.20 12 2,000 0 0.0
04/05/2022
12.70
 204,730 12.60 12.90 12.40 0 0 0
29/04/2022
12.60
 231,950 12.30 12.70 11.90 0 0 0
28/04/2022
12.30
 312,000 11.80 13 12 0 0 0
27/04/2022
11.80
 204,857 11.70 12 11.10 0 0 0
26/04/2022
11.70
 393,990 10.80 12.10 9.70 100 0 0.0
25/04/2022
10.80
 268,500 11.80 12 10.30 0 0 0
22/04/2022
11.80
 621,800 10.60 11.80 10.30 0 0 0
21/04/2022
10.60
 523,100 11.20 11.20 10 100 0 0.0
20/04/2022
11.20
 435,342 12.10 12.10 11.10 300 0 0.0
19/04/2022
12.10
 558,800 12.90 13.50 11.70 0 0 0
18/04/2022
12.90
 523,400 14.50 14.50 12.60 200 0 0.0
15/04/2022
14.50
 684,500 15.30 15.30 14.30 0 0 0
14/04/2022
15.30
 679,700 15.90 16 15.10 0 0 0
13/04/2022
15.90
 592,149 15 16.10 15 500 0 0.0
12/04/2022
15
 468,600 14.60 16.30 14.90 800 100 0.0
08/04/2022
14.60
 901,786 16.50 16.60 14.60 0 0 0
07/04/2022
16.50
 384,141 18.40 18.40 16.50 0 0 0
06/04/2022
18.40
 2,747,194 18.50 18.50 18.40 0 0 0
05/04/2022
18.50
 418,239 18.60 18.70 18.10 0 0 0
04/04/2022
18.60
 244,486 18.50 18.70 18.10 0 0 0
01/04/2022
18.50
 760,400 18.30 18.80 17.50 0 1,000 -0.0
31/03/2022
18.30
 835,387 18.90 19 18.30 0 800 -0.0
30/03/2022
18.90
 979,976 20 20 18.10 0 0 0
29/03/2022
20
 1,008,369 19.30 20.50 18.70 0 10,000 -0.2
28/03/2022
19.30
 1,305,620 19.40 19.40 18.40 0 0 0
25/03/2022
19.40
 1,876,922 18.10 19.50 18.20 0 0 0
24/03/2022
18.10
 2,100,359 16.20 18.10 13.50 10,000 0 0.2
23/03/2022
16.20
 848,041 16.30 16.50 14 0 0 0
22/03/2022
16.30
 668,693 16 16.80 16 0 0 0
21/03/2022
16
 366,004 15.90 16.10 15.70 0 0 0
18/03/2022
15.90
 420,200 16.20 16.20 15.60 1,000 0 0.0
17/03/2022
16.20
 225,921 15.90 16.40 15.90 0 0 0
16/03/2022
15.90
 437,003 16.10 17.50 15.90 0 0 0
15/03/2022
16.10
 269,100 15.90 16.20 15.70 0 0 0
14/03/2022
15.90
 300,661 15.60 15.90 15 0 0 0
11/03/2022
15.60
 829,800 16.10 16.20 15 0 0 0
10/03/2022
16.10
 395,257 16.30 16.60 15.90 0 0 0
09/03/2022
16.30
 698,300 16.90 17 15.70 0 0 0
08/03/2022
16.90
 711,963 17.40 17.40 16.50 0 0 0
07/03/2022
17.40
 549,307 17.30 17.80 17.20 0 0 0
04/03/2022
17.30
 553,758 17.20 18 17.20 0 0 0
03/03/2022
17.20
 384,113 17.40 17.60 17.20 0 0 0
02/03/2022
17.40
 603,691 18 18.50 17.10 800 0 0.0
01/03/2022
18
 564,654 17.10 18.10 17.10 0 0 0
28/02/2022
17.10
 342,479 17.40 17.70 17.10 0 0 0
25/02/2022
17.40
 501,994 17.50 18.20 17.40 0 0 0
24/02/2022
17.50
 750,052 18.30 18.80 16.50 0 0 0
23/02/2022
18.30
 714,106 17.10 19.10 16.80 0 0 0
22/02/2022
17.10
 597,501 17.20 17.30 16.30 0 0 0
21/02/2022
17.20
 753,694 16.50 17.40 16.50 0 0 0
18/02/2022
16.50
 590,700 15 17 14.90 0 0 0
17/02/2022
15
 275,506 15.10 15.20 14.80 0 0 0
16/02/2022
15.10
 480,555 15 15.30 14.90 0 0 0
15/02/2022
15
 85,856 14.90 15 14.80 0 0 0
14/02/2022
14.90
 264,247 15 15.10 14.80 0 0 0
11/02/2022
15
 230,232 15.30 15.50 15 0 0 0
10/02/2022
15.30
 279,977 15.40 15.40 14.90 0 0 0
09/02/2022
15.40
 177,783 15.40 15.50 15 0 0 0
08/02/2022
15.40
 217,500 15.30 15.90 15.10 0 0 0
07/02/2022
15.30
 182,601 14.40 15.70 14.40 0 0 0
28/01/2022
14.40
 242,901 14.40 14.50 13.70 0 0 0
27/01/2022
14.40
 133,400 14.70 14.80 14 0 0 0
26/01/2022
14.70
 353,201 14.80 15.50 14.40 0 0 0
25/01/2022
14.80
 277,047 14.50 15.10 14 0 0 0
24/01/2022
14.50
 456,230 16.20 16.20 14.50 600 0 0.0
21/01/2022
16.20
 566,000 17 17 15.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |