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)
01/12/2017
2.40
 44,410 2.40 2.50 2.30 0 0 0
30/11/2017
2.40
 144,300 2.40 2.40 2.30 0 0 0
29/11/2017
2.40
 108,800 2.50 2.50 2.40 0 0 0
28/11/2017
2.50
 157,034 2.50 2.50 2.30 0 0 0
27/11/2017
2.50
 184,030 2.60 2.60 2.40 0 0 0
24/11/2017
2.60
 287,100 2.40 2.70 2.50 0 0 0
23/11/2017
2.40
 448,750 2.40 2.70 2.30 0 0 0
22/11/2017
2.40
 679,612 2.10 2.40 2.10 0 0 0
21/11/2017
2.10
 88,600 2.10 2.20 2.10 0 0 0
20/11/2017
2.10
 85,300 2.10 2.20 2.10 0 0 0
17/11/2017
2.10
 4,464 2.10 2.20 2.10 0 0 0
16/11/2017
2.10
 20,350 2.10 2.20 2.10 0 0 0
15/11/2017
2.10
 81,600 2.10 2.20 2.10 0 0 0
14/11/2017
2.10
 46,600 2.10 2.10 2.10 0 0 0
13/11/2017
2.10
 67,400 2.20 2.20 2 0 0 0
10/11/2017
2.20
 37,169 2.20 2.20 2.10 0 0 0
09/11/2017
2.20
 16,805 2.10 2.20 2.10 0 0 0
08/11/2017
2.10
 63,626 2.20 2.20 2 0 0 0
07/11/2017
2.20
 14,040 2.20 2.20 2.10 0 0 0
06/11/2017
2.20
 33,000 2.10 2.20 2 0 0 0
03/11/2017
2.10
 45,753 2.10 2.10 2 0 0 0
02/11/2017
2.10
 43,500 2.20 2.20 2.10 0 0 0
01/11/2017
2.20
 107,205 2.20 2.20 2.10 0 0 0
31/10/2017
2.20
 84,720 2.30 2.30 2.10 0 0 0
30/10/2017
2.30
 32,300 2.20 2.30 2.10 0 0 0
27/10/2017
2.20
 162,807 2.10 2.20 2.10 0 0 0
26/10/2017
2.10
 97,310 2.30 2.30 2.10 0 0 0
25/10/2017
2.30
 24,500 2.30 2.30 2.20 0 0 0
24/10/2017
2.30
 5,120 2.20 2.30 2.20 0 0 0
23/10/2017
2.20
 232,000 2.30 2.30 2.20 0 0 0
20/10/2017
2.30
 160,057 2.40 2.40 2.20 0 0 0
19/10/2017
2.40
 28,025 2.40 2.40 2.30 0 0 0
18/10/2017
2.40
 13,527 2.30 2.40 2.30 0 0 0
17/10/2017
2.30
 90,050 2.40 2.40 2.30 0 0 0
16/10/2017
2.40
 183,314 2.40 2.40 2.20 0 0 0
13/10/2017
2.40
 17,910 2.40 2.40 2.30 0 0 0
12/10/2017
2.40
 66,647 2.40 2.40 2.30 0 0 0
11/10/2017
2.40
 59,537 2.40 2.40 2.30 0 0 0
10/10/2017
2.40
 61,847 2.40 2.40 2.30 0 0 0
09/10/2017
2.40
 53,500 2.40 2.50 2.30 0 0 0
06/10/2017
2.40
 105,300 2.40 2.40 2.30 0 0 0
05/10/2017
2.40
 110,760 2.40 2.40 2.30 0 0 0
04/10/2017
2.40
 91,900 2.40 2.40 2.30 0 0 0
03/10/2017
2.40
 70,910 2.30 2.40 2.20 0 0 0
02/10/2017
2.30
 91,480 2.50 2.50 2.30 0 0 0
29/09/2017
2.50
 271,820 2.50 2.50 2.40 0 0 0
28/09/2017
2.50
 53,715 2.50 2.50 2.40 0 0 0
27/09/2017
2.50
 143,801 2.60 2.60 2.40 0 0 0
26/09/2017
2.60
 87,447 2.60 2.60 2.50 0 0 0
25/09/2017
2.60
 104,900 2.60 2.60 2.50 0 0 0
22/09/2017
2.60
 8,500 2.60 2.60 2.50 0 0 0
21/09/2017
2.60
 161,554 2.50 2.60 2.50 0 0 0
20/09/2017
2.50
 75,000 2.50 2.50 2.40 0 0 0
19/09/2017
2.50
 257,500 2.60 2.60 2.50 0 0 0
18/09/2017
2.60
 162,307 2.50 2.60 2.40 0 0 0
15/09/2017
2.50
 178,000 2.50 2.50 2.40 0 0 0
14/09/2017
2.50
 22,948 2.50 2.60 2.40 0 0 0
13/09/2017
2.50
 82,400 2.50 2.60 2.40 0 0 0
12/09/2017
2.50
 40,700 2.50 2.50 2.40 0 0 0
11/09/2017
2.50
 114,900 2.60 2.60 2.50 0 0 0
08/09/2017
2.60
 57,100 2.60 2.60 2.50 0 0 0
07/09/2017
2.60
 77,347 2.60 2.60 2.40 0 0 0
06/09/2017
2.60
 220,641 2.60 2.60 2.40 0 0 0
05/09/2017
2.60
 91,241 2.70 2.70 2.50 0 0 0
01/09/2017
2.70
 71,600 2.60 2.70 2.50 0 0 0
31/08/2017
2.60
 187,200 2.70 2.70 2.50 0 0 0
30/08/2017
2.70
 95,437 2.70 2.70 2.50 0 0 0
29/08/2017
2.70
 28,190 2.70 2.70 2.50 0 0 0
28/08/2017
2.70
 34,000 2.60 2.70 2.50 0 0 0
25/08/2017
2.60
 60,300 2.60 2.70 2.50 1,000 0 0.0
24/08/2017
2.60
 233,400 2.70 2.70 2.50 0 0 0
23/08/2017
2.70
 44,200 2.70 2.70 2.60 0 0 0
22/08/2017
2.70
 91,600 2.80 2.80 2.60 0 0 0
21/08/2017
2.80
 172,260 2.70 2.80 2.60 0 0 0
18/08/2017
2.70
 145,110 2.70 2.70 2.60 0 0 0
17/08/2017
2.70
 221,500 2.70 2.70 2.60 0 0 0
16/08/2017
2.70
 81,539 2.80 2.80 2.60 0 0 0
15/08/2017
2.80
 64,800 2.80 2.80 2.70 20,000 0 0.1
14/08/2017
2.80
 144,640 2.90 2.90 2.70 15,900 0 0.0
11/08/2017
2.90
 362,499 2.90 2.90 2.70 40,000 0 0.1
10/08/2017
2.90
 573,410 2.80 2.90 2.60 0 0 0
09/08/2017
2.80
 643,330 2.80 2.80 2.60 0 0 0
08/08/2017
2.80
 330,000 2.70 2.80 2.60 0 0 0
07/08/2017
2.70
 519,601 2.60 2.80 2.60 0 0 0
04/08/2017
2.60
 281,700 2.60 2.70 2.50 0 0 0
03/08/2017
2.60
 432,710 2.80 2.80 2.60 0 0 0
02/08/2017
2.80
 534,400 2.70 2.80 2.70 0 0 0
01/08/2017
2.70
 285,970 2.70 2.70 2.60 0 0 0
31/07/2017
2.70
 456,620 2.60 2.70 2.50 0 0 0
28/07/2017
2.60
 119,023 2.60 2.60 2.50 0 50 -0.0
27/07/2017
2.60
 253,867 2.40 2.60 2.40 0 0 0
26/07/2017
2.40
 204,840 2.50 2.50 2.40 0 0 0
25/07/2017
2.50
 26,600 2.50 2.50 2.40 0 0 0
24/07/2017
2.50
 43,904 2.50 2.50 2.40 0 0 0
21/07/2017
2.50
 285,147 2.60 2.60 2.50 0 0 0
20/07/2017
2.60
 257,595 2.50 2.60 2.40 0 0 0
19/07/2017
2.50
 191,587 2.50 2.50 2.40 0 0 0
18/07/2017
2.50
 232,700 2.50 2.60 2.40 1,000 0 0.0
17/07/2017
2.50
 245,710 2.60 2.60 2.40 0 0 0
14/07/2017
2.60
 196,300 2.60 2.60 2.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |