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

16.40
0.20
(1.23%)
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)
23/01/2018
2.50
 106,108 2.50 2.50 2.40 0 0 0
22/01/2018
2.50
 147,600 2.40 2.50 2.30 0 0 0
19/01/2018
2.40
 138,347 2.40 2.40 2.30 0 0 0
18/01/2018
2.40
 103,900 2.50 2.50 2.30 0 0 0
17/01/2018
2.50
 115,200 2.50 2.50 2.40 0 0 0
16/01/2018
2.50
 61,023 2.50 2.50 2.40 0 0 0
15/01/2018
2.50
 173,210 2.50 2.50 2.40 0 0 0
12/01/2018
2.50
 112,009 2.40 2.50 2.40 0 0 0
11/01/2018
2.40
 82,946 2.40 2.40 2.30 0 0 0
10/01/2018
2.40
 137,655 2.50 2.50 2.30 0 0 0
09/01/2018
2.50
 280,473 2.40 2.50 2.40 0 0 0
08/01/2018
2.40
 42,249 2.40 2.40 2.30 0 0 0
05/01/2018
2.40
 71,300 2.40 2.40 2.30 0 0 0
04/01/2018
2.40
 145,761 2.30 2.40 2.20 0 0 0
03/01/2018
2.30
 33,737 2.30 2.30 2.20 0 0 0
02/01/2018
2.30
 45,110 2.30 2.30 2.20 0 0 0
29/12/2017
2.30
 18,200 2.30 2.30 2.20 0 0 0
28/12/2017
2.30
 8,612 2.20 2.30 2.20 0 12 -0.0
27/12/2017
2.20
 14,320 2.30 2.30 2.20 0 0 0
26/12/2017
2.30
 31,800 2.30 2.30 2.30 0 0 0
25/12/2017
2.30
 32,488 2.30 2.30 2.20 0 0 0
22/12/2017
2.30
 62,600 2.30 2.30 2.20 0 0 0
21/12/2017
2.30
 47,500 2.30 2.40 2.30 0 0 0
20/12/2017
2.30
 138,687 2.30 2.40 2.20 0 0 0
19/12/2017
2.30
 37,640 2.30 2.30 2.20 0 0 0
18/12/2017
2.30
 42,510 2.30 2.40 2.30 0 0 0
15/12/2017
2.30
 47,700 2.40 2.40 2.30 0 0 0
14/12/2017
2.40
 11,100 2.40 2.40 2.30 0 0 0
13/12/2017
2.40
 374,436 2.20 2.40 2.20 0 0 0
12/12/2017
2.20
 135,600 2.20 2.20 2.10 0 0 0
11/12/2017
2.20
 82,200 2.20 2.20 2.20 0 0 0
08/12/2017
2.20
 73,600 2.20 2.30 2.20 0 0 0
07/12/2017
2.20
 3,200 2.20 2.30 2.20 0 0 0
06/12/2017
2.20
 51,200 2.20 2.30 2.10 0 0 0
05/12/2017
2.20
 692,739 2.40 2.40 2.10 300 0 0.0
04/12/2017
2.40
 410,267 2.40 2.40 2.20 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |