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)
04/09/2019
5.80
 593,790 5.90 5.90 5.50 0 100 -0.0
03/09/2019
5.90
 895,000 6.10 6.30 5.70 0 0 0
30/08/2019
6.10
 961,135 6.20 6.40 5.80 0 60,000 -0.3
29/08/2019
6.20
 1,699,177 6.20 6.90 5.90 100 0 0.0
28/08/2019
6.20
 868,138 5.70 6.20 5.70 0 0 0
27/08/2019
5.70
 2,493,370 5.10 5.70 5 0 60,000 -0.3
26/08/2019
5.10
 623,263 5.10 5.10 5 0 0 0
23/08/2019
5.10
 232,640 5.20 5.20 4.90 0 0 0
22/08/2019
5.20
 328,820 5.20 5.30 5.10 0 0 0
21/08/2019
5.20
 184,047 5.30 5.30 5.20 0 0 0
20/08/2019
5.30
 100,578 5.30 5.30 5.10 0 0 0
19/08/2019
5.30
 291,630 5.20 5.40 5.10 0 0 0
16/08/2019
5.20
 195,680 5.20 5.40 5.10 0 0 0
15/08/2019
5.20
 106,047 5.20 5.20 5 0 0 0
14/08/2019
5.20
 354,396 5.30 5.40 5.20 0 0 0
13/08/2019
5.30
 407,600 5.30 5.40 5.20 0 0 0
12/08/2019
5.30
 791,300 5.20 5.90 5.10 0 0 0
09/08/2019
5.20
 263,858 5.20 5.30 5.10 0 0 0
08/08/2019
5.20
 245,410 5.30 5.30 5.20 0 0 0
07/08/2019
5.30
 35,000 5.30 5.40 5.20 0 0 0
06/08/2019
5.30
 112,020 5.20 5.30 5 0 0 0
05/08/2019
5.20
 464,350 5.40 5.40 5.10 0 0 0
02/08/2019
5.40
 189,800 5.50 5.50 5.30 0 0 0
01/08/2019
5.50
 228,560 5.30 5.90 5.10 0 0 0
31/07/2019
5.30
 199,660 5.30 5.30 5.20 0 0 0
30/07/2019
5.30
 401,210 5.60 5.60 5.30 0 0 0
29/07/2019
5.60
 340,510 5.70 5.70 5.50 0 0 0
26/07/2019
5.70
 121,100 5.60 5.80 5.60 0 0 0
25/07/2019
5.60
 1,227,130 5.40 5.90 5.30 0 0 0
24/07/2019
5.40
 319,500 5.50 5.50 5.40 0 0 0
23/07/2019
5.50
 127,325 5.50 5.60 5.50 0 0 0
22/07/2019
5.50
 114,826 5.50 5.60 5.40 0 0 0
19/07/2019
5.50
 223,400 5.40 5.60 5.40 0 0 0
18/07/2019
5.40
 72,660 5.50 5.50 5.40 0 0 0
17/07/2019
5.50
 102,700 5.50 5.50 5.40 0 0 0
16/07/2019
5.50
 170,371 5.40 5.50 5.40 0 0 0
15/07/2019
5.40
 208,210 5.40 5.60 5.40 0 0 0
12/07/2019
5.40
 96,800 5.50 5.60 5.40 0 0 0
11/07/2019
5.50
 183,800 5.50 5.60 5.40 0 0 0
10/07/2019
5.50
 183,722 5.60 5.70 5.40 0 0 0
09/07/2019
5.60
 274,197 5.60 5.80 5.50 0 0 0
08/07/2019
5.60
 145,500 5.60 5.60 5.50 0 0 0
05/07/2019
5.60
 670,614 5.80 5.90 5.50 0 0 0
04/07/2019
5.80
 274,442 5.90 6 5.70 0 0 0
03/07/2019
5.90
 91,110 5.80 5.90 5.70 0 0 0
02/07/2019
5.80
 137,704 5.80 5.90 5.50 0 0 0
01/07/2019
5.80
 756,260 6.20 6.20 5.60 0 0 0
28/06/2019
6.20
 247,222 6.10 6.30 6 0 0 0
27/06/2019
6.10
 261,520 6.30 6.40 6 0 0 0
26/06/2019
6.30
 989,320 6.50 6.60 6.20 0 0 0
25/06/2019
6.50
 878,326 6.60 6.70 6.30 0 0 0
24/06/2019
6.60
 638,573 6.20 6.70 6.20 0 0 0
21/06/2019
6.20
 343,404 6.10 6.20 6 0 0 0
20/06/2019
6.10
 356,460 6.10 6.20 6 0 0 0
19/06/2019
6.10
 641,510 6 6.20 5.90 0 0 0
18/06/2019
6
 221,900 5.80 6 5.80 0 0 0
17/06/2019
5.80
 483,490 6 6 5.40 0 0 0
14/06/2019
6
 156,890 6 6.10 5.80 0 0 0
13/06/2019
6
 268,754 6.30 6.30 5.90 0 0 0
12/06/2019
6.30
 44,300 6.30 6.40 6.20 0 0 0
11/06/2019
6.30
 197,610 6.30 6.40 6.20 0 0 0
10/06/2019
6.30
 339,589 6.30 6.50 6.10 0 0 0
07/06/2019
6.30
 585,621 6 6.30 6 0 0 0
06/06/2019
6
 247,398 6.30 6.30 5.50 0 0 0
05/06/2019
6.30
 196,747 6.30 6.40 6.10 0 0 0
04/06/2019
6.30
 445,715 6.50 6.60 6.10 0 0 0
03/06/2019
6.50
 516,620 6.80 7.10 6.50 0 0 0
31/05/2019
6.80
 305,444 6.80 7.20 6.60 0 0 0
30/05/2019
6.80
 158,340 6.90 6.90 6.50 0 0 0
29/05/2019
6.90
 197,900 6.90 7 6.80 0 0 0
28/05/2019
6.90
 184,953 7.10 7.10 6.70 0 0 0
27/05/2019
7.10
 139,497 7 7.30 6.90 0 0 0
24/05/2019
7
 296,529 7.10 7.10 6.90 0 0 0
23/05/2019
7.10
 463,629 6.70 7.10 6.70 0 0 0
22/05/2019
6.70
 278,750 6.90 7.10 6.50 0 0 0
21/05/2019
6.90
 429,426 6.30 7.10 6.30 0 0 0
20/05/2019
6.30
 384,347 6.20 6.40 6 0 0 0
17/05/2019
6.20
 179,640 6.40 6.90 6.10 0 0 0
16/05/2019
6.40
 379,011 5.70 6.40 6 0 0 0
15/05/2019
5.70
 365,724 5 5.70 5.10 0 19,000 -0.1
14/05/2019
5
 452,690 5.40 5.40 4.80 0 129,000 -0.7
13/05/2019
5.40
 342,130 5.60 5.70 5.10 0 73,900 -0.4
10/05/2019
5.60
 85,507 5.70 5.70 5.60 0 10,100 -0.1
09/05/2019
5.70
 148,207 5.80 5.80 5.60 0 0 0
08/05/2019
5.80
 136,703 6 6 5.60 0 0 0
07/05/2019
6
 74,518 6 6.30 5.80 0 0 0
06/05/2019
6
 169,460 5.80 6.40 5.60 0 2,700 -0.0
03/05/2019
5.80
 115,700 6 6 5.70 0 0 0
02/05/2019
6
 77,997 6.20 6.20 5.80 0 15,300 -0.1
26/04/2019
6.20
 63,400 6.10 6.20 5.80 0 0 0
25/04/2019
6.10
 17,870 6.10 6.20 5.90 0 0 0
24/04/2019
6.10
 160,819 6 6.60 5.80 100 4,000 -0.0
23/04/2019
6
 303,577 6.20 6.20 5.70 0 0 0
22/04/2019
6.20
 40,557 6.50 6.50 6.20 0 100 -0.0
19/04/2019
6.50
 142,000 6.60 6.60 6.20 0 0 0
18/04/2019
6.60
 162,230 6.70 6.70 6.30 18,000 0 0.1
17/04/2019
6.70
 59,397 6.70 6.90 6.60 0 0 0
16/04/2019
6.70
 140,400 6.90 6.90 6.40 0 0 0
12/04/2019
6.90
 81,704 6.90 6.90 6.70 10,000 0 0.1
11/04/2019
6.90
 132,107 7 7 6.70 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |