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
(2025-11-04) 		0.70 4.49% 2,857,300 582,800 9.4
15.60
16.80
16.20
2 tháng
(2025-10-06) 		0.10 0.62% 7,946,900 606,800 9.8
15.20
16.90
16.20
3 tháng
(2025-09-05) 		-1 -5.78% 13,208,200 658,000 10.7
15.20
17.30
16.20
6 tháng
(2025-06-09) 		3.70 29.37% 52,822,400 1,177,000 19.0
12.40
20.40
16.20
12 tháng
(2024-12-09) 		3 22.56% 71,655,870 1,177,000 19.0
9.80
20.40
16.20
24 tháng
(2023-12-15) 		7.60 87.36% 128,810,323 1,117,500 18.3
8.40
20.40
16.20
36 tháng
(2022-12-20) 		10.90 201.85% 213,639,454 1,139,200 18.5
4.50
20.40
16.20
60 tháng
(2020-12-30) 		5.10 45.54% 393,053,237 1,170,761 19.0
3.20
23.50
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/11/2011
4.10
 669,620 4.30 4.30 4.10 0 0 0
24/11/2011
4.30
 546,810 4.40 4.40 4.20 0 0 0
23/11/2011
4.40
 160,770 4.40 4.60 4.40 0 0 0
22/11/2011
4.40
 141,330 4.30 4.40 4.20 0 0 0
21/11/2011
4.30
 206,120 4.40 4.50 4.20 0 0 0
18/11/2011
4.40
 144,160 4.40 4.40 4.20 0 0 0
17/11/2011
4.40
 212,170 4.60 4.70 4.40 0 0 0
16/11/2011
4.60
 410,490 4.40 4.60 4.40 0 0 0
15/11/2011
4.40
 301,110 4.40 4.50 4.20 0 0 0
14/11/2011
4.40
 312,840 4.60 4.60 4.40 0 0 0
11/11/2011
4.60
 413,240 4.80 4.80 4.60 0 0 0
10/11/2011
4.80
 416,350 5 5 4.80 0 0 0
09/11/2011
5
 335,980 5.20 5.20 5 0 0 0
08/11/2011
5.20
 435,600 5.10 5.20 4.90 0 0 0
07/11/2011
5.10
 584,380 5.30 5.30 5.10 0 0 0
04/11/2011
5.30
 413,890 5.20 5.30 5.10 0 0 0
03/11/2011
5.20
 684,610 5.30 5.40 5.20 0 0 0
02/11/2011
5.30
 570,370 5.40 5.40 5.20 0 0 0
01/11/2011
5.40
 671,980 5.60 5.60 5.40 0 0 0
31/10/2011
5.60
 991,040 5.60 5.80 5.60 0 0 0
28/10/2011
5.60
 912,540 5.40 5.60 5.40 0 0 0
27/10/2011
5.40
 449,250 5.30 5.50 5.30 0 0 0
26/10/2011
5.30
 356,870 5.40 5.40 5.20 0 10,000 -0.1
25/10/2011
5.40
 524,560 5.60 5.60 5.40 0 0 0
24/10/2011
5.60
 804,230 5.40 5.60 5.50 1,000 0 0.0
21/10/2011
5.40
 348,410 5.20 5.40 5.20 0 0 0
20/10/2011
5.20
 209,460 5.30 5.40 5.20 0 0 0
19/10/2011
5.30
 379,100 5.30 5.40 5.10 0 20,000 -0.1
18/10/2011
5.30
 395,200 5.50 5.50 5.30 0 0 0
17/10/2011
5.50
 239,300 5.50 5.60 5.40 0 0 0
14/10/2011
5.50
 434,130 5.30 5.50 5.30 0 0 0
13/10/2011
5.30
 619,750 5.40 5.50 5.20 0 0 0
12/10/2011
5.40
 1,108,350 5.60 5.60 5.40 0 0 0
11/10/2011
5.60
 433,800 5.60 5.70 5.40 0 0 0
10/10/2011
5.60
 1,033,080 5.80 5.90 5.60 0 0 0
07/10/2011
5.80
 620,720 6 6.10 5.70 0 0 0
06/10/2011
6
 1,260,810 5.80 6 5.80 0 0 0
05/10/2011
5.80
 1,167,000 6.10 6.10 5.80 0 6,000 -0.0
04/10/2011
6.10
 2,800 6.40 6.40 6.10 0 0 0
03/10/2011
6.40
 9,300 6.70 6.70 6.40 0 0 0
30/09/2011
6.70
 187,740 7 7 6.70 0 0 0
29/09/2011
7
 3,376,640 7.30 7.50 7 0 40,000 -0.3
28/09/2011
7.30
 197,530 7 7.30 7.30 0 0 0
27/09/2011
7
 831,760 6.70 7 6.90 0 0 0
26/09/2011
6.70
 636,100 6.40 6.70 6.50 0 0 0
23/09/2011
6.40
 2,743,570 6.10 6.40 6 50,000 3,000 0.3
22/09/2011
6.10
 1,088,580 5.90 6.10 6 300 0 0.0
21/09/2011
5.90
 557,290 5.70 5.90 5.80 0 0 0
20/09/2011
5.70
 1,131,120 5.50 5.70 5.50 10,000 0 0.1
19/09/2011
5.50
 708,560 5.30 5.50 5.30 0 0 0
16/09/2011
5.30
 830,520 5.40 5.60 5.20 9,000 0 0.0
15/09/2011
5.40
 1,786,400 5.20 5.40 5.10 20,000 0 0.1
14/09/2011
5.20
 1,431,870 5 5.20 5.10 0 0 0
13/09/2011
5
 179,140 4.80 5 5 0 0 0
12/09/2011
4.80
 818,060 4.60 4.80 4.60 0 0 0
09/09/2011
4.60
 461,940 4.50 4.70 4.40 0 0 0
08/09/2011
4.50
 569,480 4.50 4.70 4.50 0 0 0
07/09/2011
4.50
 269,610 4.40 4.60 4.40 0 0 0
06/09/2011
4.40
 297,470 4.60 4.60 4.40 0 0 0
05/09/2011
4.60
 348,330 4.70 4.80 4.50 0 0 0
01/09/2011
4.70
 566,640 4.50 4.70 4.40 0 0 0
31/08/2011
4.50
 367,250 4.50 4.50 4.30 0 0 0
30/08/2011
4.50
 622,050 4.40 4.60 4.40 0 0 0
29/08/2011
4.40
 361,060 4.30 4.40 4.20 0 0 0
26/08/2011
4.30
 211,120 4.20 4.30 4.10 0 0 0
25/08/2011
4.20
 245,250 4.10 4.30 4 0 0 0
24/08/2011
4.10
 295,140 4.10 4.30 4.10 0 15,000 -0.1
23/08/2011
4.10
 482,920 4 4.20 4 0 0 0
22/08/2011
4
 118,260 3.90 4 4 0 0 0
19/08/2011
3.90
 390,000 3.90 4 3.80 0 0 0
18/08/2011
3.90
 129,740 3.80 3.90 3.90 0 0 0
17/08/2011
3.80
 244,260 3.70 3.80 3.70 15,000 0 0.1
16/08/2011
3.70
 196,270 3.70 3.80 3.70 0 0 0
15/08/2011
3.70
 540,720 3.80 3.90 3.70 0 0 0
12/08/2011
3.80
 87,020 3.70 3.80 3.70 0 0 0
11/08/2011
3.70
 136,640 3.80 3.80 3.70 0 0 0
10/08/2011
3.80
 199,640 3.80 3.90 3.80 0 0 0
09/08/2011
3.80
 91,460 3.90 3.90 3.80 0 0 0
08/08/2011
3.90
 72,610 4 4 3.90 0 0 0
05/08/2011
4
 63,830 4.20 4.20 4 0 0 0
04/08/2011
4.20
 190,870 4 4.20 3.90 0 0 0
03/08/2011
4
 112,100 4 4 3.80 0 0 0
02/08/2011
4
 92,840 4.10 4.10 4 0 0 0
01/08/2011
4.10
 82,740 4.20 4.30 4.10 0 0 0
29/07/2011
4.20
 157,110 4.10 4.20 4.10 0 0 0
28/07/2011
4.10
 60,650 4.10 4.30 4.10 0 0 0
27/07/2011
4.10
 127,890 4.10 4.20 4 0 0 0
26/07/2011
4.10
 38,250 4.20 4.30 4.10 0 0 0
25/07/2011
4.20
 100,410 4.40 4.40 4.20 0 0 0
22/07/2011
4.40
 69,620 4.40 4.40 4.30 0 0 0
21/07/2011
4.40
 107,950 4.50 4.50 4.30 0 0 0
20/07/2011
4.50
 70,000 4.40 4.50 4.30 0 0 0
19/07/2011
4.40
 89,270 4.40 4.40 4.30 0 0 0
18/07/2011
4.40
 13,264 4.40 4.40 4.20 0 0 0
15/07/2011
4.40
 82,590 4.40 4.40 4.30 0 0 0
14/07/2011
4.40
 86,830 4.30 4.40 4.20 0 0 0
13/07/2011
4.30
 134,260 4.20 4.40 4.30 0 0 0
12/07/2011
4.20
 107,190 4.20 4.20 4.10 0 0 0
11/07/2011
4.20
 116,020 4.30 4.40 4.20 0 0 0
08/07/2011
4.30
 56,090 4.50 4.50 4.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |