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) 		0.50 3.14% 4,169,000 95,200 1.5
15
17.60
16.30
2 tháng
(2025-11-28) 		0 0% 6,279,600 99,000 1.6
15
17.60
16.30
3 tháng
(2025-10-29) 		0.50 3.14% 9,437,500 680,800 11.0
15
17.60
16.30
6 tháng
(2025-07-31) 		-0.90 -5.20% 43,901,900 675,400 10.8
15
20.40
16.30
12 tháng
(2025-02-03) 		3.60 28.12% 76,171,416 1,275,000 20.6
9.80
20.40
16.30
24 tháng
(2024-02-07) 		5.20 46.43% 127,283,105 1,234,000 20.0
9.80
20.40
16.30
36 tháng
(2023-02-13) 		11.30 221.57% 213,801,280 1,238,000 20.1
4.90
20.40
16.30
60 tháng
(2021-02-22) 		6.20 60.78% 384,507,044 1,268,761 20.5
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)
05/11/2012
2.70
 92,240 2.80 2.80 2.70 0 0 0
02/11/2012
2.80
 364,180 2.90 2.90 2.80 0 0 0
01/11/2012
2.90
 92,080 2.90 3 2.90 0 0 0
31/10/2012
2.90
 78,040 2.90 3 2.90 0 0 0
30/10/2012
2.90
 180,640 3 3 2.90 0 0 0
29/10/2012
3
 121,520 2.90 3 2.80 0 0 0
26/10/2012
2.90
 71,390 2.90 3 2.80 0 0 0
25/10/2012
2.90
 259,070 3 3 2.90 0 0 0
24/10/2012
3
 158,880 2.90 3 2.90 0 0 0
23/10/2012
2.90
 169,130 3 3 2.90 0 0 0
22/10/2012
3
 579,620 3 3 2.90 0 0 0
19/10/2012
3
 792,860 3.10 3.20 3 0 50,000 -0.2
18/10/2012
3.10
 385,170 3.10 3.20 3.10 0 0 0
17/10/2012
3.10
 443,400 3.20 3.20 3.10 0 0 0
16/10/2012
3.20
 530,780 3.10 3.20 3 0 0 0
15/10/2012
3.10
 337,400 3.20 3.20 3.10 0 0 0
12/10/2012
3.20
 636,510 3.20 3.30 3.10 0 0 0
11/10/2012
3.20
 520,950 3.10 3.20 3.10 0 0 0
10/10/2012
3.10
 856,760 3 3.10 2.90 50,000 0 0.2
09/10/2012
3
 375,510 3 3.10 2.90 0 0 0
08/10/2012
3
 316,820 2.90 3 2.80 0 0 0
05/10/2012
2.90
 149,710 2.80 2.90 2.70 0 0 0
04/10/2012
2.80
 121,220 2.90 2.90 2.80 0 0 0
03/10/2012
2.90
 190,050 2.80 2.90 2.70 0 0 0
02/10/2012
2.80
 468,170 2.90 2.90 2.80 0 0 0
01/10/2012
2.90
 287,770 3 3 2.90 0 0 0
28/09/2012
3
 195,860 3.10 3.10 3 0 0 0
27/09/2012
3.10
 716,150 3 3.10 3.10 50,000 0 0.2
26/09/2012
3
 792,670 2.90 3 2.80 101,830 0 0.3
25/09/2012
2.90
 109,360 3 3 2.90 0 0 0
24/09/2012
3
 176,060 3.10 3.10 3 0 0 0
21/09/2012
3.10
 461,000 3.10 3.20 3 0 0 0
20/09/2012
3.10
 258,210 3.20 3.20 3.10 0 0 0
19/09/2012
3.20
 345,730 3.30 3.30 3.20 0 0 0
18/09/2012
3.30
 144,060 3.40 3.40 3.30 0 0 0
17/09/2012
3.40
 200,930 3.40 3.50 3.30 0 0 0
14/09/2012
3.40
 802,420 3.30 3.40 3.30 0 0 0
13/09/2012
3.30
 211,270 3.20 3.30 3.10 0 0 0
12/09/2012
3.20
 338,170 3.30 3.40 3.20 0 0 0
11/09/2012
3.30
 233,390 3.40 3.40 3.30 0 0 0
10/09/2012
3.40
 179,990 3.50 3.50 3.40 0 0 0
07/09/2012
3.50
 598,380 3.60 3.60 3.50 0 0 0
06/09/2012
3.60
 290,700 3.70 3.70 3.60 0 0 0
05/09/2012
3.70
 446,210 3.80 3.80 3.70 0 0 0
04/09/2012
3.80
 170,340 3.70 3.80 3.70 0 0 0
31/08/2012
3.70
 212,400 3.80 3.80 3.70 0 0 0
30/08/2012
3.80
 408,050 3.70 3.80 3.70 0 0 0
29/08/2012
3.70
 340,600 3.60 3.70 3.60 0 0 0
28/08/2012
3.60
 388,970 3.70 3.70 3.60 0 0 0
27/08/2012
3.70
 283,800 3.80 3.80 3.70 0 0 0
24/08/2012
3.80
 1,183,980 3.80 3.90 3.70 0 0 0
23/08/2012
3.80
 187,970 3.90 3.90 3.80 0 0 0
22/08/2012
3.90
 738,080 4.10 4.10 3.90 0 0 0
21/08/2012
4.10
 666,320 4.30 4.30 4.10 0 0 0
20/08/2012
4.30
 272,740 4.30 4.40 4.20 0 0 0
17/08/2012
4.30
 244,610 4.30 4.40 4.20 0 17,000 -0.1
16/08/2012
4.30
 180,350 4.20 4.40 4.20 0 0 0
15/08/2012
4.20
 135,460 4.30 4.40 4.20 0 0 0
14/08/2012
4.30
 220,930 4.20 4.40 4.20 0 0 0
13/08/2012
4.20
 212,950 4.40 4.40 4.20 0 0 0
10/08/2012
4.40
 408,150 4.40 4.40 4.20 0 0 0
09/08/2012
4.40
 371,520 4.40 4.50 4.40 0 0 0
08/08/2012
4.40
 147,530 4.30 4.40 4.30 0 0 0
07/08/2012
4.30
 346,230 4.40 4.50 4.20 0 0 0
06/08/2012
4.40
 364,710 4.20 4.40 4.30 0 0 0
03/08/2012
4.20
 105,050 4.20 4.30 4.10 0 0 0
02/08/2012
4.20
 283,550 4.10 4.30 4.10 0 0 0
01/08/2012
4.10
 263,130 4.20 4.30 4 0 0 0
31/07/2012
4.20
 241,190 4.20 4.30 4.20 0 0 0
30/07/2012
4.20
 115,560 4.20 4.30 4.10 0 0 0
27/07/2012
4.20
 383,270 4.30 4.40 4.20 0 0 0
26/07/2012
4.30
 435,000 4.20 4.40 4.20 0 0 0
25/07/2012
4.20
 404,030 4.30 4.40 4.10 0 0 0
24/07/2012
4.30
 697,300 4.50 4.50 4.30 0 0 0
23/07/2012
4.50
 692,310 4.70 4.70 4.50 0 0 0
20/07/2012
4.70
 1,051,210 4.90 5 4.70 0 0 0
19/07/2012
4.90
 850,320 4.70 4.90 4.50 0 0 0
18/07/2012
4.70
 504,240 4.70 4.80 4.60 0 0 0
17/07/2012
4.70
 629,060 4.50 4.70 4.40 0 0 0
16/07/2012
4.50
 1,833,260 4.40 4.60 4.40 0 0 0
13/07/2012
4.40
 735,560 4.20 4.40 4.20 0 0 0
12/07/2012
4.20
 190,370 4.10 4.20 4 0 0 0
11/07/2012
4.10
 248,780 4 4.20 4 0 0 0
10/07/2012
4
 227,430 4.10 4.20 3.90 0 0 0
09/07/2012
4.10
 250,380 4.30 4.30 4.10 0 0 0
06/07/2012
4.30
 621,560 4.10 4.30 4 0 0 0
05/07/2012
4.10
 524,910 4 4.10 3.80 0 0 0
04/07/2012
4
 604,300 4.20 4.30 4 0 0 0
03/07/2012
4.20
 280,890 4.40 4.40 4.20 0 0 0
02/07/2012
4.40
 374,640 4.60 4.60 4.40 0 0 0
29/06/2012
4.60
 548,770 4.40 4.60 4.30 0 0 0
28/06/2012
4.40
 761,370 4.50 4.50 4.30 0 0 0
27/06/2012
4.50
 440,240 4.70 4.80 4.50 0 0 0
26/06/2012
4.70
 615,620 4.90 4.90 4.70 0 0 0
25/06/2012
4.90
 880,780 5.10 5.10 4.90 0 0 0
22/06/2012
5.10
 433,670 5.20 5.20 5 0 0 0
21/06/2012
5.20
 201,420 5.20 5.30 5.10 0 0 0
20/06/2012
5.20
 422,800 5.20 5.30 5.10 0 0 0
19/06/2012
5.20
 1,058,360 5.40 5.40 5.20 0 0 0
18/06/2012
5.40
 521,600 5.40 5.60 5.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |