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) 		0.40 2.52% 4,263,500 95,200 1.5
15
17.60
16.40
2 tháng
(2025-12-01) 		-0.10 -0.61% 6,316,900 99,000 1.6
15
17.60
16.40
3 tháng
(2025-10-30) 		0.60 3.82% 9,459,200 680,800 11.0
15
17.60
16.40
6 tháng
(2025-08-01) 		-1.40 -7.91% 43,141,500 756,400 12.2
15
20.40
16.40
12 tháng
(2025-02-03) 		3.50 27.34% 76,265,916 1,275,000 20.6
9.80
20.40
16.40
24 tháng
(2024-02-15) 		5.20 46.85% 126,959,437 1,234,000 20.0
9.80
20.40
16.40
36 tháng
(2023-02-13) 		11.20 219.61% 213,895,780 1,238,000 20.1
4.90
20.40
16.40
60 tháng
(2021-02-23) 		6.10 59.80% 384,498,879 1,268,761 20.5
3.20
23.50
16.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/04/2021
11.60
 1,368,271 10.90 11.70 10.80 0 0 0
07/04/2021
10.90
 579,695 10.50 11 10.50 0 0 0
06/04/2021
10.50
 757,311 10.80 10.80 10.50 0 0 0
05/04/2021
10.80
 139,189 11 11 10.70 0 0 0
02/04/2021
11
 358,000 11.20 11.20 10.80 0 0 0
01/04/2021
11.20
 484,970 10.50 11.40 10.40 0 0 0
31/03/2021
10.50
 236,728 10.60 10.70 10.40 0 0 0
30/03/2021
10.60
 296,262 10.70 10.70 10.40 0 0 0
29/03/2021
10.70
 214,102 10.70 10.90 10.50 0 0 0
26/03/2021
10.70
 403,100 10.70 10.70 10.30 0 0 0
25/03/2021
10.70
 135,450 10.90 10.90 10.60 0 0 0
24/03/2021
10.90
 213,789 10.90 10.90 10.50 0 0 0
23/03/2021
10.90
 430,124 11 11.10 10.70 0 0 0
22/03/2021
11
 253,329 11.20 11.20 10.20 0 0 0
19/03/2021
11.20
 387,568 11.20 11.20 10.90 0 0 0
18/03/2021
11.20
 377,934 11.30 11.40 11.10 0 0 0
17/03/2021
11.30
 404,400 11.20 11.30 11.10 0 0 0
16/03/2021
11.20
 452,758 11.30 11.30 10.90 0 89 -0.0
15/03/2021
11.30
 262,600 11.40 11.50 11.10 0 0 0
12/03/2021
11.40
 256,400 11.60 11.70 11.30 0 0 0
11/03/2021
11.60
 516,370 11.40 11.80 11.20 0 0 0
10/03/2021
11.40
 440,400 11.50 11.50 11.10 0 0 0
09/03/2021
11.50
 403,400 12 12 11.30 0 0 0
08/03/2021
12
 568,430 12 12.10 11.70 0 0 0
05/03/2021
12
 1,338,290 11.50 12.20 11.40 0 0 0
04/03/2021
11.50
 838,964 11.20 11.60 10.80 0 0 0
03/03/2021
11.20
 409,623 10.80 11.20 10.60 0 0 0
02/03/2021
10.80
 496,900 10.20 10.80 10.20 0 0 0
01/03/2021
10.20
 247,050 10.20 10.30 10.10 0 0 0
26/02/2021
10.20
 150,320 10 10.20 9.90 0 0 0
25/02/2021
10
 107,600 10.10 10.10 9.90 0 0 0
24/02/2021
10.10
 235,301 10.20 10.20 9.90 0 0 0
23/02/2021
10.20
 93,550 10.20 10.30 10 0 0 0
22/02/2021
10.20
 102,665 10.30 10.40 10.10 0 0 0
19/02/2021
10.30
 169,500 10.40 10.50 10.10 0 0 0
18/02/2021
10.40
 175,516 10.50 10.80 10.30 0 0 0
17/02/2021
10.50
 88,817 10.40 10.50 10.10 0 0 0
09/02/2021
10.40
 118,500 9.90 10.40 9.60 0 0 0
08/02/2021
9.90
 189,000 10.20 10.30 9.50 0 0 0
05/02/2021
10.20
 63,320 10.30 10.30 9.90 0 0 0
04/02/2021
10.30
 167,215 10.20 10.60 10 0 0 0
03/02/2021
10.20
 190,757 9.70 10.20 9.70 0 0 0
02/02/2021
9.70
 153,600 9.30 9.70 9.10 0 0 0
01/02/2021
9.30
 172,100 9.40 9.60 9 0 0 0
29/01/2021
9.40
 279,080 9.10 9.40 8 0 0 0
28/01/2021
9.10
 515,105 10.40 10.40 9.10 0 0 0
27/01/2021
10.40
 791,581 10.90 10.90 10.10 0 0 0
26/01/2021
10.90
 510,600 11.40 11.40 10.70 0 0 0
25/01/2021
11.40
 222,210 11.70 11.70 11.30 0 0 0
22/01/2021
11.70
 273,000 11.50 11.70 11.30 0 0 0
21/01/2021
11.50
 204,000 11.40 11.60 11 0 0 0
20/01/2021
11.40
 377,550 11.40 11.50 10.30 0 0 0
19/01/2021
11.40
 775,415 12.20 12.40 10.80 0 0 0
18/01/2021
12.20
 913,415 12.10 12.60 12 0 0 0
15/01/2021
12.10
 382,864 12.20 12.20 11.90 0 0 0
14/01/2021
12.20
 579,602 12.30 12.30 12 0 0 0
13/01/2021
12.30
 2,012,227 11.40 12.50 11.30 0 0 0
12/01/2021
11.40
 483,600 11.50 11.50 11.10 0 0 0
11/01/2021
11.50
 691,000 11.50 11.50 11.20 0 0 0
08/01/2021
11.50
 584,200 11.90 11.90 11.40 0 0 0
07/01/2021
11.90
 392,800 11.80 12 11.60 0 0 0
06/01/2021
11.80
 1,187,754 11.30 12 11.30 0 0 0
05/01/2021
11.30
 459,834 11.30 11.40 11.10 0 0 0
04/01/2021
11.30
 519,400 11.30 11.40 10.80 0 0 0
31/12/2020
11.30
 162,500 11.20 11.30 11 0 0 0
30/12/2020
11.20
 716,531 11.30 11.40 11 0 0 0
29/12/2020
11.30
 823,100 11 11.50 10.60 0 0 0
28/12/2020
11
 1,075,900 11.70 11.70 10.60 0 0 0
25/12/2020
11.70
 644,463 11.40 11.80 11.40 0 0 0
24/12/2020
11.40
 1,432,300 10.70 11.70 10.20 0 0 0
23/12/2020
10.70
 1,091,438 9.90 10.90 9.90 0 0 0
22/12/2020
9.90
 335,750 9.90 9.90 9.70 0 0 0
21/12/2020
9.90
 208,478 9.80 9.90 9.70 0 0 0
18/12/2020
9.80
 144,007 9.80 9.80 9.60 0 0 0
17/12/2020
9.80
 225,300 9.80 9.80 9.60 0 0 0
16/12/2020
9.80
 115,125 9.80 9.80 9.70 0 0 0
15/12/2020
9.80
 210,371 9.90 9.90 9.60 0 0 0
14/12/2020
9.90
 262,334 10 10 9.70 0 0 0
11/12/2020
10
 124,700 10 10 9.80 0 0 0
10/12/2020
10
 259,502 9.80 10 9.70 0 0 0
09/12/2020
9.80
 942,863 10 10 9.60 0 0 0
08/12/2020
10
 273,969 10.10 10.20 9.90 0 0 0
07/12/2020
10.10
 322,860 10.30 10.30 10 0 0 0
04/12/2020
10.30
 451,034 10 10.40 9.90 0 0 0
03/12/2020
10
 277,100 10 10 9.80 0 0 0
02/12/2020
10
 272,600 10 10 9.80 0 0 0
01/12/2020
10
 281,860 9.80 10 9.40 0 0 0
30/11/2020
9.80
 388,300 9.60 10 9.50 0 0 0
27/11/2020
9.60
 159,300 9.70 9.70 9.40 0 0 0
26/11/2020
9.70
 131,985 9.70 9.70 9.50 0 0 0
25/11/2020
9.70
 190,600 9.60 9.90 9.50 0 0 0
24/11/2020
9.60
 274,000 9.60 9.60 9.40 0 0 0
23/11/2020
9.60
 93,000 9.60 9.70 9.40 0 0 0
20/11/2020
9.60
 157,723 9.70 9.70 9.50 0 0 0
19/11/2020
9.70
 88,616 9.70 9.80 9.60 0 0 0
18/11/2020
9.70
 537,677 9.30 10 9.20 0 0 0
17/11/2020
9.30
 73,604 9.20 9.30 9 0 0 0
16/11/2020
9.20
 83,700 9.30 9.30 9.10 0 0 0
13/11/2020
9.30
 177,557 9.20 9.30 7.70 0 0 0
12/11/2020
9.20
 126,972 9.20 9.20 8.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |