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

16.50
0.30
(1.85%)
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)
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
20/02/2017
2
 104,900 2 2.10 1.90 0 0 0
17/02/2017
2
 4,200 2 2 1.90 0 0 0
16/02/2017
2
 79,910 2 2.10 1.90 0 0 0
15/02/2017
2
 46,700 2 2 2 0 0 0
14/02/2017
2
 84,900 2 2.10 1.90 0 0 0
13/02/2017
2
 89,000 2.10 2.10 2 0 0 0
10/02/2017
2.10
 56,100 2.10 2.20 2 0 0 0
09/02/2017
2.10
 208,600 1.90 2.10 1.90 0 0 0
08/02/2017
1.90
 70,268 2 2 1.90 0 0 0
07/02/2017
2
 112,000 1.90 2 1.80 0 0 0
06/02/2017
1.90
 150,700 1.80 2 1.80 0 0 0
03/02/2017
1.80
 24,600 1.90 1.90 1.80 0 0 0
02/02/2017
1.90
 27,300 1.90 2 1.80 0 0 0
25/01/2017
1.90
 36,700 1.80 2 1.80 0 0 0
24/01/2017
1.80
 45,700 1.90 1.90 1.80 0 0 0
23/01/2017
1.90
 104,200 1.90 2 1.80 0 0 0
20/01/2017
1.90
 47,800 2 2.10 1.90 0 0 0
19/01/2017
2
 19,000 2 2 1.90 0 0 0
18/01/2017
2
 14,100 2.10 2.10 2 0 0 0
17/01/2017
2.10
 1,050 2 2.10 2.10 0 0 0
16/01/2017
2
 215,110 1.90 2.10 2 0 0 0
13/01/2017
1.90
 58,500 1.90 1.90 1.90 0 0 0
12/01/2017
1.90
 72,500 1.90 2 1.80 0 0 0
11/01/2017
1.90
 10,100 1.90 1.90 1.90 0 0 0
10/01/2017
1.90
 4,107 1.90 1.90 1.80 0 0 0
09/01/2017
1.90
 2,800 1.80 1.90 1.90 0 0 0
06/01/2017
1.80
 31,707 1.90 1.90 1.80 0 0 0
05/01/2017
1.90
 9,000 1.80 1.90 1.80 0 0 0
04/01/2017
1.80
 29,503 1.90 1.90 1.80 0 0 0
03/01/2017
1.90
 15,170 2 2 1.80 0 0 0
30/12/2016
2
 7,577 1.90 2 1.90 0 0 0
29/12/2016
1.90
 58,910 1.90 2 1.80 0 2,600 -0.0
28/12/2016
1.90
 51,210 1.90 2 1.90 0 0 0
27/12/2016
1.90
 11,000 1.90 1.90 1.80 0 0 0
26/12/2016
1.90
 9,000 1.90 1.90 1.80 0 0 0
23/12/2016
1.90
 24,300 1.90 1.90 1.90 0 0 0
22/12/2016
1.90
 33,300 1.90 2 1.90 0 0 0
21/12/2016
1.90
 21,000 1.90 2 1.90 0 0 0
20/12/2016
1.90
 199,000 1.90 1.90 1.90 0 0 0
19/12/2016
1.90
 55,100 1.80 1.90 1.80 0 0 0
16/12/2016
1.80
 46,200 1.90 2 1.80 0 0 0
15/12/2016
1.90
 309,900 2 2 1.80 0 0 0
14/12/2016
2
 51,407 1.90 2 1.90 0 0 0
13/12/2016
1.90
 53,400 1.90 2 1.90 0 0 0
12/12/2016
1.90
 314,410 1.80 2 1.80 0 0 0
09/12/2016
1.80
 647 1.80 1.90 1.80 0 0 0
08/12/2016
1.80
 22,534 1.80 1.80 1.80 0 0 0
07/12/2016
1.80
 15,215 1.80 1.80 1.80 0 0 0
06/12/2016
1.80
 113,600 1.90 1.90 1.80 0 0 0
05/12/2016
1.90
 3,300 1.90 1.90 1.80 0 0 0
02/12/2016
1.90
 11,820 1.90 1.90 1.80 0 0 0
01/12/2016
1.90
 76,200 1.90 2 1.80 0 0 0
30/11/2016
1.90
 33,800 2 2 1.90 0 0 0
29/11/2016
2
 26,000 1.90 2 1.80 0 0 0
28/11/2016
1.90
 3,400 1.90 1.90 1.90 0 0 0
25/11/2016
1.90
 132,907 1.90 1.90 1.80 0 0 0
24/11/2016
1.90
 1,100 1.90 2 1.90 0 0 0
23/11/2016
1.90
 42,300 2 2 1.90 0 0 0
22/11/2016
2
 46,700 1.90 2 1.90 0 0 0
21/11/2016
1.90
 30,743 2 2 1.90 0 0 0
18/11/2016
2
 91,700 2 2 1.90 0 0 0
17/11/2016
2
 6,000 2 2 2 0 0 0
16/11/2016
2
 15,800 2 2 1.90 0 0 0
15/11/2016
2
 5,947 1.90 2 1.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |