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)
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
24/06/2016
2.10
 203,020 2.30 2.30 1.90 0 0 0
23/06/2016
2.30
 57,513 2.20 2.30 2.10 0 0 0
22/06/2016
2.20
 191,200 2.20 2.20 2.10 0 0 0
21/06/2016
2.20
 106,307 2.20 2.30 2.20 0 0 0
20/06/2016
2.20
 390,920 2.30 2.30 2.10 0 0 0
17/06/2016
2.30
 36,900 2.30 2.40 2.20 0 0 0
16/06/2016
2.30
 151,410 2.40 2.40 2.30 0 0 0
15/06/2016
2.40
 53,110 2.40 2.50 2.30 0 0 0
14/06/2016
2.40
 132,124 2.20 2.50 2.20 0 0 0
13/06/2016
2.20
 477,020 2.40 2.40 2.20 0 0 0
10/06/2016
2.40
 164,212 2.40 2.50 2.40 0 0 0
09/06/2016
2.40
 224,912 2.50 2.70 2.30 0 0 0
08/06/2016
2.50
 284,410 2.50 2.50 2.40 0 0 0
07/06/2016
2.50
 255,240 2.80 2.80 2.40 0 0 0
06/06/2016
2.80
 390,345 2.60 2.90 2.60 0 0 0
03/06/2016
2.60
 1,624,808 2.40 2.60 2.40 2,600 0 0.0
02/06/2016
2.40
 609,774 2.20 2.40 2.20 0 0 0
01/06/2016
2.20
 228,400 2.10 2.30 2.10 0 0 0
31/05/2016
2.10
 392,531 2.10 2.30 2 0 100 -0.0
30/05/2016
2.10
 188,319 2 2.10 1.90 0 0 0
27/05/2016
2
 53,850 2 2.10 2 0 0 0
26/05/2016
2
 194,020 2.20 2.20 1.90 0 0 0
25/05/2016
2.20
 37,246 2.20 2.30 2.10 0 0 0
24/05/2016
2.20
 135,510 2.30 2.30 2.10 0 0 0
23/05/2016
2.30
 564,600 1.90 2.50 1.90 0 0 0
20/05/2016
1.90
 0 1.90 1.90 1.90 0 0 0
19/05/2016
1.90
 0 1.90 1.90 1.90 0 0 0
18/05/2016
1.90
 0 1.90 1.90 1.90 0 0 0
17/05/2016
1.90
 0 1.90 1.90 1.90 0 0 0
16/05/2016
1.90
 0 1.90 1.90 1.90 0 0 0
13/05/2016
1.90
 0 1.90 1.90 1.90 0 0 0
12/05/2016
1.90
 341,300 1.90 2 1.90 0 0 0
11/05/2016
1.90
 282,200 1.90 2 1.90 0 0 0
10/05/2016
1.90
 164,760 2 2.10 1.90 0 0 0
09/05/2016
2
 519,300 1.90 2 1.90 0 0 0
06/05/2016
1.90
 148,870 1.90 1.90 1.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |