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)
24/09/2024
13
 83,348 12.80 13 12.60 0 0 0
23/09/2024
12.80
 30,556 12.90 12.90 12.80 0 0 0
20/09/2024
13
 75,308 12.80 13 12.80 0 0 0
19/09/2024
12.90
 63,446 13.30 13.50 12.70 0 0 0
18/09/2024
12.90
 76,740 12.80 13.20 12.80 0 0 0
17/09/2024
13.60
 66,316 12.70 13.60 12.50 0 0 0
16/09/2024
12.60
 37,907 12.80 12.80 12.60 0 0 0
13/09/2024
12.80
 23,019 12.70 12.80 12.50 0 0 0
12/09/2024
12.90
 26,202 12.80 12.90 12.70 0 0 0
11/09/2024
12.80
 71,400 13 13 12.80 0 0 0
10/09/2024
12.90
 68,700 13 13 12.90 0 0 0
09/09/2024
13.10
 49,901 13.10 13.20 12.90 0 0 0
06/09/2024
13
 12,961 13.10 13.20 13 0 0 0
05/09/2024
13.30
 55,562 13.50 13.50 13 0 0 0
04/09/2024
13.40
 26,401 13.50 13.50 13.20 0 0 0
30/08/2024
13.40
 33,300 13.40 13.40 13.30 0 0 0
29/08/2024
13.40
 28,060 13.60 13.60 13.40 0 0 0
28/08/2024
13.40
 132,988 13.50 13.60 13.40 0 0 0
27/08/2024
13.50
 68,548 13.40 13.50 13.40 0 0 0
26/08/2024
13.40
 124,693 13.30 13.60 13.30 0 0 0
23/08/2024
13.30
 48,661 13.20 13.30 13.10 0 0 0
22/08/2024
13.30
 39,320 13.40 13.50 13.10 0 0 0
21/08/2024
13.30
 40,674 13.50 13.60 13.30 0 0 0
20/08/2024
13.50
 92,770 13.10 13.80 13.10 0 0 0
19/08/2024
13.20
 68,900 13.20 13.50 13.10 0 0 0
16/08/2024
13
 95,523 12.60 13.10 12.60 0 0 0
15/08/2024
12.40
 72,032 12.50 12.50 12.40 0 0 0
14/08/2024
12.70
 63,525 12.50 12.90 11 0 0 0
13/08/2024
12.60
 147,467 12.90 13 12.60 0 0 0
12/08/2024
12.90
 44,627 12.80 13 12.80 0 0 0
09/08/2024
12.80
 79,100 12.40 12.80 12.30 0 0 0
08/08/2024
12.60
 102,713 12.60 12.60 12.30 0 0 0
07/08/2024
12.50
 18,402 12.20 12.80 12.20 0 0 0
06/08/2024
12.80
 99,110 12.60 12.90 12 0 2,200 -0.0
05/08/2024
12.60
 92,454 13.10 13.20 11 0 0 0
02/08/2024
13.30
 97,500 13.50 13.50 12.80 0 0 0
01/08/2024
13.40
 163,900 13.40 13.60 13 0 0 0
31/07/2024
13.50
 113,368 13.60 13.60 13.30 0 0 0
30/07/2024
13.60
 109,459 13.40 13.60 13.30 0 0 0
29/07/2024
13.60
 51,222 13.80 13.80 13.50 0 0 0
26/07/2024
13.60
 65,246 13.60 14.40 13.20 0 0 0
25/07/2024
13.50
 95,348 13.20 13.50 13.20 0 0 0
24/07/2024
13.40
 180,203 13.30 13.50 13 0 0 0
23/07/2024
13.50
 85,556 13.80 14.70 13.10 0 0 0
22/07/2024
13.70
 81,308 13.70 13.80 13 0 0 0
19/07/2024
13.80
 284,533 14.20 14.20 13.50 0 0 0
18/07/2024
14.10
 240,040 13.90 14.50 13.70 0 0 0
17/07/2024
13.50
 333,244 14.50 14.60 12.50 0 0 0
16/07/2024
14.60
 213,416 14.60 14.80 14.50 0 0 0
15/07/2024
14.80
 196,097 14.80 14.90 14.50 0 0 0
12/07/2024
14.80
 119,111 15.10 15.20 14.80 0 0 0
11/07/2024
15
 66,013 14.90 15.20 14.80 0 0 0
10/07/2024
15.10
 144,655 15 15.40 14.90 0 0 0
09/07/2024
15
 179,583 15.20 15.20 14.50 0 0 0
08/07/2024
15
 166,000 15.40 15.40 14.80 0 0 0
05/07/2024
15.30
 178,354 15.50 15.80 15.10 0 0 0
04/07/2024
15.40
 270,637 15.20 15.80 15.10 0 0 0
03/07/2024
15.30
 96,768 15.20 15.30 14.90 0 0 0
02/07/2024
15.30
 169,855 15.70 15.70 15 0 0 0
01/07/2024
15.50
 222,600 15.80 16 15.10 0 0 0
28/06/2024
16
 632,848 15 16 14.20 0 0 0
27/06/2024
15.10
 301,748 15.20 15.30 14.90 0 0 0
26/06/2024
15.10
 671,638 14.70 15.70 14.50 2,200 0 0.0
25/06/2024
14.70
 131,710 14.60 14.70 14.30 0 0 0
24/06/2024
14.60
 369,168 14.40 14.90 14.30 0 0 0
21/06/2024
14.20
 152,069 14.40 14.40 14.20 0 0 0
20/06/2024
14.40
 209,212 14.50 14.60 14.30 0 0 0
19/06/2024
14.50
 86,701 14.60 14.70 14.40 0 0 0
18/06/2024
14.60
 102,995 14.50 14.70 14.40 0 0 0
17/06/2024
14.40
 227,937 14.40 14.60 14.40 0 0 0
14/06/2024
14.60
 262,022 14.80 14.80 14.50 0 0 0
13/06/2024
14.70
 101,625 14.80 15 14.60 0 0 0
12/06/2024
14.90
 176,432 14.70 14.90 14.50 0 0 0
11/06/2024
14.90
 184,345 14.90 15 14.50 0 0 0
10/06/2024
14.90
 275,975 15.10 15.70 14.80 0 0 0
07/06/2024
15.10
 601,534 14.40 15.20 14.30 0 0 0
06/06/2024
14.30
 164,876 14.50 14.50 14.30 0 0 0
05/06/2024
14.50
 343,044 14.60 14.60 14.30 0 0 0
04/06/2024
14.60
 254,128 14.70 14.80 14.50 0 0 0
03/06/2024
14.70
 206,404 14.40 14.80 14.20 0 0 0
31/05/2024
14.40
 343,810 14.40 14.60 14.30 0 0 0
30/05/2024
14.60
 518,590 14.60 14.70 14.10 0 0 0
29/05/2024
14.80
 394,690 14.80 15.20 14.60 0 0 0
28/05/2024
15
 434,138 14.80 15 14.60 0 0 0
27/05/2024
14.60
 741,884 14.90 15.40 14.20 0 0 0
24/05/2024
15
 1,145,099 15.90 16.30 14.60 0 0 0
23/05/2024
15.90
 1,583,763 14.60 16.30 14.40 0 0 0
22/05/2024
14.60
 791,708 14.10 15 14 0 0 0
21/05/2024
14.20
 276,811 14.40 14.40 13.90 0 0 0
20/05/2024
14.40
 389,973 14.60 14.80 14.20 0 0 0
17/05/2024
14.40
 384,353 14.70 14.90 14.30 0 0 0
16/05/2024
14.60
 524,522 14.30 14.90 14.10 0 0 0
15/05/2024
14.30
 351,556 14.10 14.50 14 0 0 0
14/05/2024
14.10
 265,499 13.90 14.10 13.80 0 0 0
13/05/2024
13.90
 323,320 13.90 14.20 13.50 0 0 0
10/05/2024
13.90
 714,024 14.40 14.40 13.80 0 0 0
09/05/2024
14.20
 506,296 14.90 15 14.10 0 0 0
08/05/2024
14.90
 671,619 15.10 15.30 14.60 0 1,000 -0.0
07/05/2024
15
 1,088,121 14 15.20 14 0 0 0
06/05/2024
14.10
 573,449 13 14.30 13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |