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

12.70
-0.10
(-0.78%)
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
(2026-05-13) 		-0.40 -3.03% 985,100 700 0
12.60
13.40
12.70
2 tháng
(2026-04-13) 		-0.80 -5.88% 2,059,100 700 0
12.60
13.80
12.70
3 tháng
(2026-03-16) 		-1.50 -10.49% 3,776,400 8,300 0.0
12.60
14.50
12.70
6 tháng
(2025-12-15) 		-2.80 -17.95% 15,945,500 -12,100 -0.4
12.60
17.80
12.70
12 tháng
(2025-06-17) 		0.30 2.40% 68,905,100 1,090,600 17.8
12.40
20.40
12.70
24 tháng
(2024-06-24) 		-1.80 -12.33% 101,528,941 1,125,700 18.1
9.80
20.40
12.70
36 tháng
(2023-06-28) 		3.60 39.13% 191,572,888 1,118,300 18.1
6.90
20.40
12.70
60 tháng
(2021-07-08) 		3.70 40.66% 370,241,428 1,139,050 18.4
3.20
23.50
12.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |