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

16.20
0
(0%)
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)
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
13/07/2017
2.60
 172,200 2.60 2.60 2.40 0 0 0
12/07/2017
2.60
 162,400 2.40 2.60 2.40 0 0 0
11/07/2017
2.40
 220,861 2.60 2.60 2.40 0 0 0
10/07/2017
2.60
 336,500 2.70 2.70 2.50 0 0 0
07/07/2017
2.70
 351,950 2.90 2.90 2.60 0 0 0
06/07/2017
2.90
 660,797 2.90 2.90 2.70 100 0 0.0
05/07/2017
2.90
 561,215 2.80 2.90 2.70 0 0 0
04/07/2017
2.80
 949,589 2.60 2.90 2.70 0 0 0
03/07/2017
2.60
 835,600 2.40 2.60 2.40 0 0 0
30/06/2017
2.40
 41,580 2.40 2.40 2.30 0 0 0
29/06/2017
2.40
 187,100 2.40 2.40 2.30 0 0 0
28/06/2017
2.40
 56,910 2.40 2.50 2.30 0 0 0
27/06/2017
2.40
 230,344 2.40 2.50 2.30 0 0 0
26/06/2017
2.40
 259,420 2.40 2.40 2.30 0 0 0
23/06/2017
2.40
 385,800 2.40 2.50 2.30 0 0 0
22/06/2017
2.40
 386,347 2.50 2.50 2.30 0 0 0
21/06/2017
2.50
 146,500 2.50 2.50 2.40 0 0 0
20/06/2017
2.50
 438,657 2.50 2.60 2.40 0 0 0
19/06/2017
2.50
 852,110 2.30 2.50 2.30 0 0 0
16/06/2017
2.30
 205,700 2.30 2.30 2.20 0 0 0
15/06/2017
2.30
 152,557 2.40 2.40 2.20 0 0 0
14/06/2017
2.40
 210,000 2.40 2.40 2.30 0 0 0
13/06/2017
2.40
 66,700 2.30 2.40 2.30 0 0 0
12/06/2017
2.30
 336,310 2.30 2.40 2.20 0 0 0
09/06/2017
2.30
 319,140 2.50 2.50 2.30 0 0 0
08/06/2017
2.50
 221,730 2.50 2.50 2.40 0 0 0
07/06/2017
2.50
 442,907 2.50 2.60 2.40 0 0 0
06/06/2017
2.50
 978,830 2.50 2.50 2.30 0 0 0
05/06/2017
2.50
 230,650 2.50 2.50 2.40 0 0 0
02/06/2017
2.50
 126,210 2.50 2.50 2.40 0 0 0
01/06/2017
2.50
 293,900 2.50 2.50 2.30 0 0 0
31/05/2017
2.50
 319,653 2.60 2.60 2.40 0 0 0
30/05/2017
2.60
 658,410 2.70 2.70 2.40 0 0 0
29/05/2017
2.70
 375,630 2.60 2.80 2.60 0 0 0
26/05/2017
2.60
 385,007 2.70 2.80 2.50 0 0 0
25/05/2017
2.70
 822,960 2.50 2.70 2.50 0 0 0
24/05/2017
2.50
 883,577 2.60 2.60 2.30 0 0 0
23/05/2017
2.60
 1,351,969 2.70 2.80 2.50 0 0 0
22/05/2017
2.70
 1,451,862 3.10 3.20 2.70 0 0 0
19/05/2017
3.10
 2,375,754 2.70 3.10 2.90 0 0 0
18/05/2017
2.70
 1,578,530 2.50 2.70 2.50 2,200 0 0.0
17/05/2017
2.50
 2,745,692 2.20 2.50 2.20 0 0 0
16/05/2017
2.20
 405,609 2.10 2.30 2.10 0 0 0
15/05/2017
2.10
 60,150 2 2.10 2 0 0 0
12/05/2017
2
 81,780 2 2 2 0 0 0
11/05/2017
2
 164,114 2 2.10 1.90 0 0 0
10/05/2017
2
 92,600 2 2 1.90 0 0 0
09/05/2017
2
 151,920 1.90 2.10 1.90 0 0 0
08/05/2017
1.90
 9,700 1.90 1.90 1.90 0 0 0
05/05/2017
1.90
 122,132 1.90 2 1.90 0 0 0
04/05/2017
1.90
 48,000 1.90 1.90 1.90 0 0 0
03/05/2017
1.90
 10,470 1.90 2 1.90 0 0 0
28/04/2017
1.90
 18,620 2 2 1.90 0 0 0
27/04/2017
2
 27,300 1.90 2 1.90 0 0 0
26/04/2017
1.90
 17,600 1.90 1.90 1.90 0 0 0
25/04/2017
1.90
 109,700 1.90 2 1.90 0 0 0
24/04/2017
1.90
 141,710 2 2 1.90 0 0 0
21/04/2017
2
 4,910 2 2 1.90 0 0 0
20/04/2017
2
 1,130 2 2 1.90 0 0 0
19/04/2017
2
 9,100 2 2 1.90 0 0 0
18/04/2017
2
 106,965 2 2 1.90 0 0 0
17/04/2017
2
 134,100 1.90 2.10 1.90 0 0 0
14/04/2017
1.90
 14,604 1.90 2 1.90 0 0 0
13/04/2017
1.90
 139,230 2.10 2.10 1.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |