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

16.30
0.10
(0.62%)
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
(2025-11-05) 		-0.10 -0.61% 2,805,700 582,800 9.4
15.90
16.80
16.30
2 tháng
(2025-10-06) 		0 0% 8,088,100 606,800 9.8
15.20
16.90
16.30
3 tháng
(2025-09-08) 		-0.70 -4.14% 12,788,800 675,000 11.0
15.20
17.20
16.30
6 tháng
(2025-06-09) 		3.60 28.57% 52,963,600 1,177,000 19.0
12.40
20.40
16.30
12 tháng
(2024-12-10) 		3 22.73% 71,777,970 1,177,000 19.0
9.80
20.40
16.30
24 tháng
(2023-12-18) 		7.30 82.02% 128,812,723 1,117,500 18.3
8.40
20.40
16.30
36 tháng
(2022-12-21) 		11.20 224% 213,480,183 1,138,800 18.5
4.50
20.40
16.30
60 tháng
(2020-12-31) 		4.90 43.36% 392,477,906 1,170,761 19.0
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)
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
30/01/2020
7.90
 224,280 8.10 8.10 7.50 0 0 0
22/01/2020
8.10
 176,425 8 8.10 7.90 0 0 0
21/01/2020
8
 126,400 7.80 8.10 7.70 0 0 0
20/01/2020
7.80
 223,200 7.60 7.80 7.40 0 0 0
17/01/2020
7.60
 165,510 7.40 7.60 7.30 0 0 0
16/01/2020
7.40
 188,450 7.60 7.60 7.10 0 0 0
15/01/2020
7.60
 341,582 7.70 7.70 7.40 64,800 0 0.5
14/01/2020
7.70
 349,153 7.70 7.80 7.50 0 0 0
13/01/2020
7.70
 217,110 8 8.10 7.60 0 0 0
10/01/2020
8
 76,609 8.10 8.10 7.90 0 0 0
09/01/2020
8.10
 255,751 8.20 8.20 7.90 0 0 0
08/01/2020
8.20
 455,247 8.30 8.50 7.90 0 0 0
07/01/2020
8.30
 213,915 8.60 8.60 8.20 0 0 0
06/01/2020
8.60
 1,140,447 8.50 8.80 8.40 0 0 0
03/01/2020
8.50
 865,263 8.40 8.50 8.20 0 0 0
02/01/2020
8.40
 550,006 7.80 8.40 7.80 0 0 0
31/12/2019
7.80
 248,400 8.10 8.10 7.70 0 0 0
30/12/2019
8.10
 254,272 8.10 8.20 8 0 0 0
27/12/2019
8.10
 546,971 7.80 8.20 7.90 0 0 0
26/12/2019
7.80
 228,065 7.60 7.80 7.50 0 0 0
25/12/2019
7.60
 131,900 7.60 7.70 7.50 0 0 0
24/12/2019
7.60
 204,120 7.50 7.60 7.30 0 0 0
23/12/2019
7.50
 121,410 7.60 7.70 7.40 0 0 0
20/12/2019
7.60
 96,840 7.50 7.60 7.40 0 0 0
19/12/2019
7.50
 286,110 7.60 7.60 7.30 0 0 0
18/12/2019
7.60
 267,557 7.80 7.80 7.30 0 0 0
17/12/2019
7.80
 253,855 7.80 8 7.60 0 0 0
16/12/2019
7.80
 276,410 7.80 8 7.70 0 0 0
13/12/2019
7.80
 199,214 7.70 8.10 7.40 0 0 0
12/12/2019
7.70
 328,610 7.60 7.70 7.20 0 0 0
11/12/2019
7.60
 527,216 8 8.10 7.60 0 0 0
10/12/2019
8
 182,582 8.20 8.20 8 0 0 0
09/12/2019
8.20
 243,182 8.30 8.30 8 0 0 0
06/12/2019
8.30
 159,610 8.20 8.30 8.10 0 0 0
05/12/2019
8.20
 421,040 8.40 8.40 7.90 0 0 0
04/12/2019
8.40
 351,516 8.10 8.50 8.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |