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)
11/11/2020
9.20
 77,851 9.20 9.20 9 0 0 0
10/11/2020
9.20
 57,421 9.20 9.20 9 0 0 0
09/11/2020
9.20
 55,150 9.30 9.30 9 0 0 0
06/11/2020
9.30
 77,000 9.30 9.30 9.10 0 0 0
05/11/2020
9.30
 13,800 9.40 9.40 9.20 0 0 0
04/11/2020
9.40
 63,400 9.40 9.40 9.10 0 0 0
03/11/2020
9.40
 85,000 9.30 9.50 9.10 0 0 0
02/11/2020
9.30
 37,100 9.60 9.60 9.10 0 0 0
30/10/2020
9.60
 142,500 9.10 9.60 8.80 0 0 0
29/10/2020
9.10
 73,100 9.10 9.10 8.90 0 0 0
28/10/2020
9.10
 159,420 9.20 9.30 9 0 0 0
27/10/2020
9.20
 129,300 9.70 9.70 9.10 0 0 0
26/10/2020
9.70
 36,096 9.60 9.80 9.30 0 0 0
23/10/2020
9.60
 106,010 9.20 9.90 9 0 0 0
22/10/2020
9.20
 165,410 9.20 9.20 9 0 0 0
21/10/2020
9.20
 97,625 9.30 9.40 9.20 0 0 0
20/10/2020
9.30
 78,500 9.40 9.40 9.20 0 0 0
19/10/2020
9.40
 139,900 9.50 9.60 9.20 0 0 0
16/10/2020
9.50
 135,600 9.70 9.70 9.30 0 0 0
15/10/2020
9.70
 83,400 9.80 9.80 9.60 0 0 0
14/10/2020
9.80
 78,920 9.80 10.10 9.70 0 0 0
13/10/2020
9.80
 84,900 9.90 9.90 9.70 0 0 0
12/10/2020
9.90
 134,000 9.80 10.10 9.80 0 0 0
09/10/2020
9.80
 102,210 9.90 10 9.80 0 0 0
08/10/2020
9.90
 94,160 10 10 9.80 0 0 0
07/10/2020
10
 107,547 10 10 9.80 0 0 0
06/10/2020
10
 56,900 10 10.10 9.90 0 0 0
05/10/2020
10
 117,550 10.20 10.20 9.90 0 0 0
02/10/2020
10.20
 200,147 10.20 10.20 9.70 0 0 0
01/10/2020
10.20
 209,250 9.90 10.40 9.90 0 0 0
30/09/2020
9.90
 92,503 10 10 9.70 0 0 0
29/09/2020
10
 393,317 10.30 10.30 9.70 0 0 0
28/09/2020
10.30
 129,821 10.40 10.40 10.20 0 0 0
25/09/2020
10.40
 151,700 10.30 10.50 10.20 0 0 0
24/09/2020
10.30
 197,837 10.50 10.50 10.10 0 0 0
23/09/2020
10.50
 140,967 10.50 10.60 10.30 0 0 0
22/09/2020
10.50
 267,347 10.50 10.50 10.20 0 0 0
21/09/2020
10.50
 301,050 10.50 10.50 10.20 0 0 0
18/09/2020
10.50
 186,675 10.60 10.60 10.40 0 0 0
17/09/2020
10.60
 186,947 10.70 10.80 10.60 0 0 0
16/09/2020
10.70
 166,900 10.70 10.80 10.60 0 0 0
15/09/2020
10.70
 265,100 10.80 10.90 10.60 0 0 0
14/09/2020
10.80
 373,954 10.90 10.90 10.60 0 0 0
11/09/2020
10.90
 137,528 10.80 10.90 10.60 0 0 0
10/09/2020
10.80
 213,903 11 11.10 10.70 0 0 0
09/09/2020
11
 347,434 11 11.10 10.60 0 0 0
08/09/2020
11
 139,213 11 11 10.70 0 0 0
07/09/2020
11
 715,176 10.90 11.50 10.70 0 0 0
04/09/2020
10.90
 470,615 10.50 10.90 10.20 0 0 0
03/09/2020
10.50
 191,124 10.60 10.60 10.20 0 0 0
01/09/2020
10.60
 338,866 10.50 10.60 9 0 0 0
31/08/2020
10.50
 213,905 10.80 10.90 10.30 1,000 0 0.0
28/08/2020
10.80
 365,570 10.90 11.20 10.60 0 0 0
27/08/2020
10.90
 1,182,987 9.90 11.10 9.90 0 0 0
26/08/2020
9.90
 390,847 9.60 10 9.50 0 0 0
25/08/2020
9.60
 178,013 9.70 9.70 9.50 0 0 0
24/08/2020
9.70
 123,400 9.70 9.80 9.60 0 0 0
21/08/2020
9.70
 98,870 9.70 9.70 9.50 0 0 0
20/08/2020
9.70
 105,000 9.80 9.80 9.60 0 0 0
19/08/2020
9.80
 36,134 9.70 9.80 9.60 0 0 0
18/08/2020
9.70
 175,394 9.80 9.90 9.60 0 0 0
17/08/2020
9.80
 150,120 9.70 9.80 9.40 0 0 0
14/08/2020
9.70
 104,800 9.90 9.90 9.50 0 0 0
13/08/2020
9.90
 101,800 9.90 10 9.80 0 0 0
12/08/2020
9.90
 175,288 9.60 9.90 9.50 0 0 0
11/08/2020
9.60
 284,300 9.40 9.60 9.20 0 0 0
10/08/2020
9.40
 177,140 9.10 9.50 9.10 0 0 0
07/08/2020
9.10
 43,520 9.20 9.20 9 0 0 0
06/08/2020
9.20
 66,387 9.30 9.30 9.10 0 0 0
05/08/2020
9.30
 38,200 9.30 9.40 9.20 0 0 0
04/08/2020
9.30
 136,845 9.40 9.50 9.20 0 0 0
03/08/2020
9.40
 196,420 9 9.40 8.90 0 0 0
31/07/2020
9
 37,700 9.10 9.10 8.80 0 0 0
30/07/2020
9.10
 62,900 9 9.50 8.80 0 0 0
29/07/2020
9
 134,350 9.20 9.20 8.80 0 0 0
28/07/2020
9.20
 59,930 9.20 9.30 8.50 0 0 0
27/07/2020
9.20
 313,972 9.70 9.70 8.20 0 0 0
24/07/2020
9.70
 176,400 10.10 10.10 9.30 100 0 0.0
23/07/2020
10.10
 62,400 10 10.10 9.90 0 0 0
22/07/2020
10
 142,000 10 10.10 9.90 0 0 0
21/07/2020
10
 217,484 10.20 10.20 9.90 200 0 0.0
20/07/2020
10.20
 167,000 10.40 10.40 10 0 0 0
17/07/2020
10.40
 320,068 10.60 10.60 10.20 0 0 0
16/07/2020
10.60
 130,381 10.60 10.70 10.40 0 0 0
15/07/2020
10.60
 139,366 10.80 10.80 10.50 0 0 0
14/07/2020
10.80
 48,200 11 11 10.70 0 0 0
13/07/2020
11
 167,800 11 11.10 10.80 0 0 0
10/07/2020
11
 171,197 11.10 11.20 10.90 0 0 0
09/07/2020
11.10
 461,357 10.90 11.20 10.70 0 0 0
08/07/2020
10.90
 102,915 10.80 12.40 10.60 0 0 0
07/07/2020
10.80
 127,222 11 11 10.70 1,000 0 0.0
06/07/2020
11
 301,020 10.80 11 10.70 100 0 0.0
03/07/2020
10.80
 57,577 10.80 10.80 10.60 500 0 0.0
02/07/2020
10.80
 201,804 10.50 11 10.40 2,500 0 0.0
01/07/2020
10.50
 144,881 10.60 10.60 10.20 410 0 0.0
30/06/2020
10.60
 530,324 10.60 10.80 10.30 0 12,600 -0.1
29/06/2020
10.60
 479,226 11.30 11.40 10.30 79 0 0.0
26/06/2020
11.30
 235,117 11.40 11.50 11.20 0 0 0
25/06/2020
11.40
 268,300 11.60 11.60 11.20 500 0 0.0
24/06/2020
11.60
 582,987 11.50 11.70 11.40 800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |