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)
23/06/2020
11.50
 357,600 11.60 11.60 9.70 0 0 0
22/06/2020
11.60
 1,079,070 11.30 11.70 11.10 0 0 0
19/06/2020
11.30
 1,043,847 11.30 11.50 10.70 0 0 0
18/06/2020
11.30
 750,410 11.90 11.90 11.20 0 2,500 -0.0
17/06/2020
11.90
 527,997 12 12.10 11.30 0 0 0
16/06/2020
12
 568,710 11.50 12.10 11.40 0 0 0
15/06/2020
11.50
 706,150 11 12 10.60 0 0 0
12/06/2020
11
 1,077,590 10.50 11.10 10.20 0 0 0
11/06/2020
10.50
 1,607,150 10.50 11.70 10.40 0 0 0
10/06/2020
10.50
 1,756,272 10.20 10.60 10.10 0 0 0
09/06/2020
10.20
 484,998 10.20 10.20 10 0 0 0
08/06/2020
10.20
 445,447 10.20 10.50 10.10 12,600 0 0.1
05/06/2020
10.20
 16,600,837 9.60 10.30 9.60 0 0 0
04/06/2020
9.60
 433,773 9.60 9.80 9.40 0 0 0
03/06/2020
9.60
 288,030 9.60 9.60 9.40 0 0 0
02/06/2020
9.60
 399,825 9.50 9.60 9.20 0 0 0
01/06/2020
9.50
 440,710 9.60 9.70 9.30 0 0 0
29/05/2020
9.60
 1,172,887 9.50 10 9.40 0 0 0
28/05/2020
9.50
 1,014,085 8.90 9.50 8.80 0 0 0
27/05/2020
8.90
 160,658 8.90 8.90 8.70 0 0 0
26/05/2020
8.90
 172,314 8.70 8.90 8.60 0 0 0
25/05/2020
8.70
 165,654 8.80 8.90 8.60 0 0 0
22/05/2020
8.80
 267,156 8.80 8.80 7.40 0 0 0
21/05/2020
8.80
 59,033 8.90 8.90 8.60 0 0 0
20/05/2020
8.90
 79,362 8.90 8.90 8.70 0 0 0
19/05/2020
8.90
 140,502 8.90 9.10 8.80 0 0 0
18/05/2020
8.90
 83,657 8.90 8.90 8.60 0 0 0
15/05/2020
8.90
 136,560 8.90 8.90 8.80 0 0 0
14/05/2020
8.90
 215,493 8.90 8.90 8.80 0 0 0
13/05/2020
8.90
 83,268 9 9 8.80 0 0 0
12/05/2020
9
 269,527 8.80 9 8.70 0 0 0
11/05/2020
8.80
 236,800 8.90 9 8.70 0 0 0
08/05/2020
8.90
 159,718 8.90 9.10 8.70 0 0 0
07/05/2020
8.90
 256,600 8.90 9.30 8.60 0 0 0
06/05/2020
8.90
 400,500 8.50 9 8.50 0 0 0
05/05/2020
8.50
 89,557 8.40 8.50 8.40 0 0 0
04/05/2020
8.40
 168,523 8.40 8.50 8.10 0 0 0
29/04/2020
8.40
 33,011 8.40 8.40 8.10 0 0 0
28/04/2020
8.40
 184,147 8.50 8.50 8.10 0 0 0
27/04/2020
8.50
 125,735 8.50 8.50 8.30 0 0 0
24/04/2020
8.50
 197,600 8.50 8.50 8.30 0 0 0
23/04/2020
8.50
 283,675 8.40 8.50 8.40 0 0 0
22/04/2020
8.40
 238,330 8.30 8.50 8.10 0 0 0
21/04/2020
8.30
 288,140 8.30 8.30 8.10 0 0 0
20/04/2020
8.30
 232,600 8 8.30 7.80 0 0 0
17/04/2020
8
 221,091 7.90 8.90 7.70 0 0 0
16/04/2020
7.90
 71,403 7.90 7.90 7.70 0 0 0
15/04/2020
7.90
 112,100 7.80 7.90 7.70 0 0 0
14/04/2020
7.80
 52,750 7.80 7.80 7.60 0 0 0
13/04/2020
7.80
 195,900 7.70 7.90 7.60 0 0 0
10/04/2020
7.70
 181,960 7.70 7.80 7.60 0 0 0
09/04/2020
7.70
 274,448 7.70 7.80 7.60 0 0 0
08/04/2020
7.70
 268,600 7.80 7.80 7.60 0 0 0
07/04/2020
7.80
 151,404 7.90 8 7.70 0 0 0
06/04/2020
7.90
 125,301 7.90 8 7.80 0 0 0
03/04/2020
7.90
 89,600 7.80 7.90 7.70 0 0 0
01/04/2020
7.80
 123,612 7.50 7.80 7.50 0 0 0
31/03/2020
7.50
 172,285 7.50 7.70 7.20 0 0 0
30/03/2020
7.50
 275,600 7.90 7.90 7.20 0 0 0
27/03/2020
7.90
 199,230 7.90 7.90 7.60 0 0 0
26/03/2020
7.90
 125,700 7.90 7.90 7.70 0 0 0
25/03/2020
7.90
 204,347 7.90 7.90 7.60 0 0 0
24/03/2020
7.90
 201,600 7.50 7.90 6.40 0 0 0
23/03/2020
7.50
 366,790 7.90 7.90 7.20 0 0 0
20/03/2020
7.90
 154,090 8 8 7.70 0 0 0
19/03/2020
8
 188,079 8.20 8.20 7.90 0 100 -0.0
18/03/2020
8.20
 244,615 8.10 8.30 8.10 0 0 0
17/03/2020
8.10
 262,690 7.80 8.20 7.70 0 0 0
16/03/2020
7.80
 135,163 7.60 7.80 7.50 0 0 0
13/03/2020
7.60
 650,535 7.60 7.60 6.80 0 100 -0.0
12/03/2020
7.60
 348,031 7.70 7.70 7.40 0 300 -0.0
11/03/2020
7.70
 200,200 7.80 7.80 7.50 0 0 0
10/03/2020
7.80
 125,110 7.70 7.80 7.40 0 100 -0.0
09/03/2020
7.70
 720,840 8.20 8.20 7.40 0 0 0
06/03/2020
8.20
 311,180 8.30 8.40 8 0 0 0
05/03/2020
8.30
 359,740 8.60 8.60 8.30 0 0 0
04/03/2020
8.60
 179,787 8.60 8.80 8.40 0 0 0
03/03/2020
8.60
 334,210 8.80 8.80 8.40 0 0 0
02/03/2020
8.80
 264,990 8.80 9.10 8.60 0 0 0
28/02/2020
8.80
 305,707 8.70 8.90 8.40 0 0 0
27/02/2020
8.70
 414,200 8.80 8.80 8.40 0 0 0
26/02/2020
8.80
 585,834 8.70 9.20 8.60 0 64,800 -0.6
25/02/2020
8.70
 147,570 8.60 8.70 8.50 0 0 0
24/02/2020
8.60
 818,580 8.10 8.80 7.90 0 0 0
21/02/2020
8.10
 207,200 8.10 8.20 7.90 0 0 0
20/02/2020
8.10
 72,310 8.10 8.10 7.90 0 0 0
19/02/2020
8.10
 165,760 8.10 8.10 7.80 0 0 0
18/02/2020
8.10
 195,850 7.90 8.30 7.80 0 0 0
17/02/2020
7.90
 267,247 7.80 7.90 7.70 0 0 0
14/02/2020
7.80
 392,450 7.80 7.90 7.70 0 0 0
13/02/2020
7.80
 247,420 7.90 7.90 7.80 0 0 0
12/02/2020
7.90
 117,000 7.90 7.90 7.70 0 0 0
11/02/2020
7.90
 397,200 7.60 7.90 7.40 0 0 0
10/02/2020
7.60
 126,100 7.70 7.70 7.40 0 0 0
07/02/2020
7.70
 357,657 7.70 7.70 7.50 0 0 0
06/02/2020
7.70
 336,000 7.50 7.70 7.40 0 0 0
05/02/2020
7.50
 204,000 7.60 7.60 7.30 0 0 0
04/02/2020
7.60
 248,625 7.40 7.60 7.20 0 0 0
03/02/2020
7.40
 404,308 7.70 7.70 6.80 0 0 0
31/01/2020
7.70
 205,940 7.90 7.90 7.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |