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

10
-0.30
(-2.91%)
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
(2026-08-12) 		-1.20 -10.43% 416,200 800 0
10
11.50
10
2 tháng
(2026-07-13) 		-1.80 -14.88% 1,161,000 800 0
10
12.20
10
3 tháng
(2026-06-15) 		-2.50 -19.53% 1,782,600 800 0
10
13
10
6 tháng
(2026-03-16) 		-4 -27.97% 5,616,500 9,100 0.0
10
14.50
10
12 tháng
(2025-09-16) 		-6.60 -39.05% 29,270,600 623,500 9.9
10
17.80
10
24 tháng
(2024-09-23) 		-2.50 -19.53% 95,191,183 1,126,500 18.1
9.80
20.40
10
36 tháng
(2023-09-27) 		1 10.75% 160,395,323 1,097,000 17.9
6.90
20.40
10
60 tháng
(2021-10-07) 		0.40 4.04% 367,551,576 1,139,850 18.4
3.20
23.50
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2018
3.10
 219,000 3.20 3.20 3 40,000 0 0.1
10/04/2018
3.20
 155,802 3.40 3.40 3.10 0 0 0
09/04/2018
3.40
 88,870 3.60 3.60 3.30 20,000 0 0.1
06/04/2018
3.60
 128,647 3.40 3.70 3.20 11,700 0 0.0
05/04/2018
3.40
 231,553 3.60 3.60 3.30 0 0 0
04/04/2018
3.60
 405,500 3.80 3.90 3.40 0 0 0
03/04/2018
3.80
 255,597 4 4 3.70 0 0 0
02/04/2018
4
 220,763 3.90 4.10 3.80 27,500 0 0.1
30/03/2018
3.90
 207,220 4 4 3.80 0 1,100 -0.0
29/03/2018
4
 404,215 4 4.20 3.70 0 0 0
28/03/2018
4
 1,117,379 4.10 4.20 3.70 0 0 0
27/03/2018
4.10
 507,918 4.20 4.50 4 54,500 0 0.2
26/03/2018
4.20
 855,330 3.80 4.30 3.70 1,000 0 0.0
23/03/2018
3.80
 1,158,294 3.60 3.90 3.20 116,500 0 0.4
22/03/2018
3.60
 251,110 3.40 3.60 3.30 60,000 0 0.2
21/03/2018
3.40
 556,885 3.70 3.70 3.20 2,000 0 0.0
20/03/2018
3.70
 946,480 3.40 3.70 3.40 0 0 0
19/03/2018
3.40
 1,254,016 3.10 3.40 3 7,200 0 0.0
16/03/2018
3.10
 896,890 2.70 3.10 2.80 120,000 3,900 0.3
15/03/2018
2.70
 450,216 2.70 2.80 2.60 130,000 0 0.4
14/03/2018
2.70
 383,337 2.50 2.80 2.40 0 0 0
13/03/2018
2.50
 155,500 2.50 2.60 2.40 0 0 0
12/03/2018
2.50
 121,138 2.50 2.60 2.40 0 0 0
09/03/2018
2.50
 172,840 2.50 2.50 2.40 10,100 0 0.0
08/03/2018
2.50
 153,031 2.50 2.60 2.40 0 0 0
07/03/2018
2.50
 248,610 2.50 2.70 2.50 4,500 0 0.0
06/03/2018
2.50
 145,210 2.60 2.70 2.50 18,100 0 0.0
05/03/2018
2.60
 477,640 2.80 2.80 2.50 8,600 0 0.0
02/03/2018
2.80
 270,150 2.70 2.80 2.40 4,200 0 0.0
01/03/2018
2.70
 1,046,340 2.80 2.90 2.60 6,000 0 0.0
28/02/2018
2.80
 1,919,440 2.80 3.20 2.60 75,400 0 0.2
27/02/2018
2.80
 521,987 2.50 2.80 2.80 13,000 0 0.0
26/02/2018
2.50
 264,431 2.20 2.50 2.20 15,000 0 0.0
23/02/2018
2.20
 53,230 2.10 2.20 2 0 0 0
22/02/2018
2.10
 200,813 2.20 2.20 2 0 0 0
21/02/2018
2.20
 7,300 2.20 2.20 2.20 0 0 0
13/02/2018
2.20
 18,540 2.20 2.20 2.10 1,000 0 0.0
12/02/2018
2.20
 42,900 2.10 2.20 2 100 0 0.0
09/02/2018
2.10
 96,700 2.10 2.10 2 0 100 -0.0
08/02/2018
2.10
 259,000 2.10 2.20 2 40,000 0 0.1
07/02/2018
2.10
 35,202 2.20 2.20 2.10 3,000 0 0.0
06/02/2018
2.20
 231,121 2.20 2.20 2 600 300 0.0
05/02/2018
2.20
 157,610 2.30 2.30 2.10 0 200 -0.0
02/02/2018
2.30
 189,807 2.40 2.40 2.20 0 0 0
01/02/2018
2.40
 31,730 2.30 2.40 2.30 0 0 0
31/01/2018
2.30
 26,907 2.40 2.40 2.30 0 0 0
30/01/2018
2.40
 70,094 2.40 2.40 2.20 0 0 0
29/01/2018
2.40
 304,747 2.40 2.40 2.20 700 0 0.0
26/01/2018
2.40
 8,210 2.40 2.40 2.30 0 0 0
25/01/2018
2.40
 85,100 2.40 2.50 2.30 0 0 0
24/01/2018
2.40
 45,635 2.50 2.50 2.40 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |