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)
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
12/04/2017
2.10
 87,616 2 2.10 2 0 0 0
11/04/2017
2
 213,834 2 2.10 2 0 0 0
10/04/2017
2
 70,110 2.10 2.10 2 0 0 0
07/04/2017
2.10
 265,600 2.10 2.10 2 0 0 0
05/04/2017
2.10
 96,754 2.10 2.20 2 0 0 0
04/04/2017
2.10
 58,130 2.20 2.20 2.10 0 0 0
03/04/2017
2.20
 51,400 2.10 2.20 2.10 0 0 0
31/03/2017
2.10
 84,748 2.10 2.10 2 0 0 0
30/03/2017
2.10
 267,497 2 2.20 2 0 0 0
29/03/2017
2
 287,457 2 2.10 2 0 0 0
28/03/2017
2
 83,110 2.10 2.10 2 0 0 0
27/03/2017
2.10
 24,377 2.10 2.10 2 0 0 0
24/03/2017
2.10
 56,281 2.20 2.20 2 0 0 0
23/03/2017
2.20
 126,364 2.10 2.20 2 0 0 0
22/03/2017
2.10
 233,200 2.10 2.20 2 0 0 0
21/03/2017
2.10
 271,717 2.20 2.30 2.10 0 0 0
20/03/2017
2.20
 152,515 2.20 2.30 2.10 0 0 0
17/03/2017
2.20
 144,880 2.20 2.20 2.10 0 0 0
16/03/2017
2.20
 14,456 2.20 2.20 2.20 0 0 0
15/03/2017
2.20
 21,925 2.20 2.20 2.10 0 0 0
14/03/2017
2.20
 117,100 2.20 2.20 2.10 0 0 0
13/03/2017
2.20
 106,400 2.10 2.20 2.10 0 0 0
10/03/2017
2.10
 167,382 2.20 2.20 2.10 0 0 0
09/03/2017
2.20
 215,701 2.10 2.30 2.10 0 0 0
08/03/2017
2.10
 188,640 2.20 2.20 2 0 0 0
07/03/2017
2.20
 229,900 2.10 2.30 2.10 0 0 0
06/03/2017
2.10
 250,847 1.90 2.10 2 0 0 0
03/03/2017
1.90
 81,823 2 2 1.90 0 0 0
02/03/2017
2
 151,707 1.90 2.10 1.90 0 0 0
01/03/2017
1.90
 43,120 1.90 2 1.90 0 0 0
28/02/2017
1.90
 22,107 2 2 1.90 0 0 0
27/02/2017
2
 45,737 2 2.10 1.90 0 0 0
24/02/2017
2
 62,529 2.10 2.10 1.90 0 0 0
23/02/2017
2.10
 182,090 2.10 2.10 2 0 0 0
22/02/2017
2.10
 63,950 2.10 2.20 2 0 0 0
21/02/2017
2.10
 169,850 2 2.20 2 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |