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

16.40
0.30
(1.86%)
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)
14/11/2016
1.90
 40,300 1.90 2 1.90 0 0 0
11/11/2016
1.90
 14,800 1.90 2 1.90 0 0 0
10/11/2016
1.90
 83,200 1.90 1.90 1.90 0 0 0
09/11/2016
1.90
 32,600 2 2 1.90 0 0 0
08/11/2016
2
 501 2 2 2 0 0 0
07/11/2016
2
 106,600 1.90 2 1.90 0 0 0
04/11/2016
1.90
 20,100 1.90 2 1.90 0 0 0
03/11/2016
1.90
 89,400 2 2 1.90 0 0 0
02/11/2016
2
 9,947 1.90 2 1.90 0 0 0
01/11/2016
1.90
 170,210 2 2 1.90 0 0 0
31/10/2016
2
 77,200 2 2.10 2 0 0 0
28/10/2016
2
 23,000 2 2.10 2 0 0 0
27/10/2016
2
 105,100 2 2.10 2 0 0 0
26/10/2016
2
 52,600 2 2.20 2 0 0 0
25/10/2016
2
 83,410 1.90 2 1.90 0 0 0
24/10/2016
1.90
 147,209 2 2.10 1.90 0 0 0
21/10/2016
2
 29,400 2.10 2.10 2 0 0 0
20/10/2016
2.10
 169,250 2.10 2.20 2 0 0 0
19/10/2016
2.10
 190,914 2.20 2.20 2 0 0 0
18/10/2016
2.20
 102,010 2.40 2.40 2.20 0 0 0
17/10/2016
2.40
 296,960 2.40 2.60 2.30 0 0 0
14/10/2016
2.40
 969,260 2.20 2.40 2.20 0 0 0
13/10/2016
2.20
 204,759 2.10 2.20 2 0 0 0
12/10/2016
2.10
 116,350 1.90 2.10 1.90 0 0 0
11/10/2016
1.90
 209,304 1.80 2 1.80 0 0 0
10/10/2016
1.80
 4,423 1.80 1.80 1.70 0 0 0
07/10/2016
1.80
 22,100 1.90 1.90 1.70 0 0 0
06/10/2016
1.90
 60,580 1.90 1.90 1.70 0 0 0
05/10/2016
1.90
 40,694 1.90 1.90 1.80 0 0 0
04/10/2016
1.90
 193,900 1.70 1.90 1.70 0 0 0
03/10/2016
1.70
 34,000 1.70 1.70 1.70 0 0 0
30/09/2016
1.70
 104,500 1.80 1.80 1.70 0 0 0
29/09/2016
1.80
 6,800 1.80 1.90 1.70 0 0 0
28/09/2016
1.80
 2,230 1.70 1.80 1.70 0 0 0
27/09/2016
1.70
 34,300 1.80 1.80 1.70 0 0 0
26/09/2016
1.80
 6,000 1.80 1.80 1.80 0 0 0
23/09/2016
1.80
 96,907 1.80 1.90 1.80 0 0 0
22/09/2016
1.80
 108,054 1.80 1.80 1.70 0 0 0
21/09/2016
1.80
 44,000 1.80 1.80 1.80 0 0 0
20/09/2016
1.80
 49,200 1.70 1.80 1.70 0 0 0
19/09/2016
1.70
 53,963 1.70 1.70 1.70 0 0 0
16/09/2016
1.70
 114,600 1.70 1.80 1.70 0 0 0
15/09/2016
1.70
 96,107 1.80 1.80 1.70 0 0 0
14/09/2016
1.80
 80,400 1.80 1.80 1.80 0 0 0
13/09/2016
1.80
 104,207 1.90 1.90 1.80 0 0 0
12/09/2016
1.90
 99,650 1.90 1.90 1.90 0 0 0
09/09/2016
1.90
 13,720 1.90 1.90 1.80 0 0 0
08/09/2016
1.90
 95,320 1.80 1.90 1.80 0 0 0
07/09/2016
1.80
 121,800 1.80 1.90 1.70 0 0 0
06/09/2016
1.80
 56,900 1.70 1.80 1.70 0 0 0
05/09/2016
1.70
 33,630 1.80 1.80 1.70 0 0 0
01/09/2016
1.80
 95,201 1.80 1.80 1.70 0 0 0
31/08/2016
1.80
 26,857 1.70 1.80 1.70 0 0 0
30/08/2016
1.70
 40,200 1.80 1.80 1.70 0 0 0
29/08/2016
1.80
 14,100 1.70 1.80 1.70 0 0 0
26/08/2016
1.70
 345,920 1.80 1.80 1.70 0 0 0
25/08/2016
1.80
 60,900 1.80 1.80 1.70 0 0 0
24/08/2016
1.80
 18,500 1.70 1.80 1.70 0 0 0
23/08/2016
1.70
 15,300 1.70 1.80 1.70 0 0 0
22/08/2016
1.70
 183,000 1.70 1.80 1.70 0 0 0
19/08/2016
1.70
 176,220 1.70 1.80 1.70 0 0 0
18/08/2016
1.70
 4,129 1.80 1.80 1.70 0 0 0
17/08/2016
1.80
 77,900 1.80 1.80 1.70 0 0 0
16/08/2016
1.80
 27,077 1.80 1.80 1.70 0 5,000 -0.0
15/08/2016
1.80
 389,000 1.80 1.80 1.70 0 0 0
12/08/2016
1.80
 29,126 1.80 1.90 1.80 0 0 0
11/08/2016
1.80
 59,180 1.70 1.90 1.70 0 0 0
10/08/2016
1.70
 14,300 1.70 1.80 1.70 0 0 0
09/08/2016
1.70
 58,500 1.70 1.80 1.70 0 0 0
08/08/2016
1.70
 22,550 1.70 1.70 1.60 0 0 0
05/08/2016
1.70
 60,545 1.80 1.80 1.70 0 0 0
04/08/2016
1.80
 51,610 1.80 1.80 1.80 0 0 0
03/08/2016
1.80
 7,000 1.80 1.80 1.80 0 0 0
02/08/2016
1.80
 240,305 1.90 1.90 1.80 0 0 0
01/08/2016
1.90
 29,810 1.90 1.90 1.80 0 0 0
29/07/2016
1.90
 57,920 1.90 2 1.80 0 0 0
28/07/2016
1.90
 24,600 1.90 2 1.90 0 0 0
27/07/2016
1.90
 76,147 1.90 2 1.90 0 0 0
26/07/2016
1.90
 82,900 2 2 1.90 0 0 0
25/07/2016
2
 136,206 1.90 2 1.90 0 0 0
22/07/2016
1.90
 25,600 2 2 1.90 0 0 0
21/07/2016
2
 81,800 1.90 2.10 1.80 0 0 0
20/07/2016
1.90
 65,804 1.90 1.90 1.90 0 0 0
19/07/2016
1.90
 68,900 2 2 1.90 0 0 0
18/07/2016
2
 32,720 1.90 2 1.90 0 0 0
15/07/2016
1.90
 55,920 2 2 1.90 0 0 0
14/07/2016
2
 69,010 2.10 2.10 2 0 0 0
13/07/2016
2.10
 99,720 2.10 2.10 2 0 0 0
12/07/2016
2.10
 21,200 2 2.10 2 0 0 0
11/07/2016
2
 121,400 2.10 2.10 2 0 0 0
08/07/2016
2.10
 29,620 2 2.10 2 0 0 0
07/07/2016
2
 175,010 2.10 2.10 2 0 0 0
06/07/2016
2.10
 124,450 2.10 2.10 2 0 0 0
05/07/2016
2.10
 65,800 2.10 2.10 2 0 0 0
04/07/2016
2.10
 27,610 2 2.10 2 0 0 0
01/07/2016
2
 120,616 2 2.10 2 0 0 0
30/06/2016
2
 176,410 2.10 2.10 2 0 0 0
29/06/2016
2.10
 69,020 2.10 2.10 2 0 0 0
28/06/2016
2.10
 87,330 2 2.10 2 0 0 0
27/06/2016
2
 109,680 2.10 2.10 1.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |