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

16.30
0.20
(1.24%)
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)
13/11/2024
13.90
 30,463 13.80 13.90 13.70 0 0 0
12/11/2024
13.90
 43,517 14 14 13.80 0 0 0
11/11/2024
14
 71,737 14 14.10 13.90 0 0 0
08/11/2024
14.10
 73,442 14.20 14.20 14.10 0 0 0
07/11/2024
14.20
 84,500 14.30 14.30 14.20 0 0 0
06/11/2024
14
 71,346 13.70 14.20 13.70 0 0 0
05/11/2024
13.50
 18,522 13.80 13.90 13.50 0 0 0
04/11/2024
13.50
 31,810 13.50 13.70 13.50 0 0 0
01/11/2024
13.60
 38,500 13.70 13.70 13.60 0 0 0
31/10/2024
13.80
 15,623 13.70 13.80 13.70 0 0 0
30/10/2024
13.70
 18,624 13.90 13.90 13.70 0 0 0
29/10/2024
13.80
 20,400 14 14 13.80 0 0 0
28/10/2024
13.90
 13,340 13.90 13.90 13.70 0 0 0
25/10/2024
13.90
 15,425 13.90 14 13.80 0 0 0
24/10/2024
13.80
 32,028 14.10 14.10 13.80 0 0 0
23/10/2024
14.10
 19,829 13.90 14.10 13.90 0 0 0
22/10/2024
14
 43,317 14.30 14.30 14 0 0 0
21/10/2024
14.20
 47,032 14.40 14.40 14.20 0 0 0
18/10/2024
14.40
 32,294 14.40 14.50 14.30 0 0 0
17/10/2024
14.50
 100,318 14.30 14.50 14.30 0 40,000 -0.6
16/10/2024
14.40
 61,121 14.40 14.40 14.30 0 0 0
15/10/2024
14.40
 194,745 14.40 14.50 14.30 0 0 0
14/10/2024
14.40
 48,119 14.60 14.60 14.30 0 0 0
11/10/2024
14.50
 51,354 15 15 14.50 0 0 0
10/10/2024
14.50
 95,708 14.40 14.60 14.30 0 0 0
09/10/2024
14.50
 143,208 14.50 14.70 14.40 0 0 0
08/10/2024
14.60
 172,407 14.40 14.60 14.30 0 0 0
07/10/2024
14.20
 208,366 14.20 14.70 14.20 0 0 0
04/10/2024
14.10
 170,421 14.20 14.30 14 0 0 0
03/10/2024
14.10
 256,277 14.40 14.40 14 0 0 0
02/10/2024
14.40
 759,071 14 14.70 14 0 0 0
01/10/2024
13.80
 214,522 13.70 14.20 13.70 0 0 0
30/09/2024
13.70
 272,436 13.50 13.70 13.40 0 0 0
27/09/2024
13.40
 113,600 13.40 13.50 13.40 0 0 0
26/09/2024
13.40
 81,231 13.20 13.50 13.20 0 0 0
25/09/2024
13.20
 73,435 13 13.20 13 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |