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)
03/05/2024
12.90
 95,573 13 13.10 12.90 0 0 0
02/05/2024
13.10
 92,761 12.70 13.10 12.70 0 0 0
26/04/2024
12.70
 206,704 12.80 12.80 12.50 0 0 0
25/04/2024
12.80
 90,603 12.90 13 12.70 0 0 0
24/04/2024
13
 105,200 12.90 13.10 12.80 0 0 0
23/04/2024
12.90
 197,328 13 13.30 12.80 0 0 0
22/04/2024
12.90
 212,704 12.80 13.10 12.80 0 0 0
19/04/2024
12.50
 137,103 12.70 12.80 12.30 0 0 0
17/04/2024
12.80
 167,905 12.60 13.30 12.60 0 0 0
16/04/2024
12.90
 259,343 12.50 13 12.30 0 0 0
15/04/2024
12.50
 268,452 13.80 13.80 12.10 0 0 0
12/04/2024
13.80
 99,832 13.70 13.90 13.60 0 0 0
11/04/2024
13.80
 304,638 13.40 14.20 13.30 0 0 0
10/04/2024
13.50
 156,665 13.40 13.60 13.40 0 0 0
09/04/2024
13.60
 414,997 13.80 13.90 13.20 0 0 0
08/04/2024
13.80
 167,652 14.20 14.50 13.80 0 0 0
05/04/2024
14.20
 670,495 13.90 14.40 13.80 0 0 0
04/04/2024
13.90
 745,659 13 14.20 12.80 0 0 0
03/04/2024
12.80
 162,954 13 13 12.80 0 0 0
02/04/2024
13
 180,534 12.90 13 12.80 0 0 0
01/04/2024
13
 170,679 13.20 13.30 12.90 0 0 0
29/03/2024
13.30
 188,951 13.50 13.50 13.20 0 0 0
28/03/2024
13.40
 292,047 13.60 13.60 13.10 0 0 0
27/03/2024
13.60
 177,471 13.70 13.90 13.40 0 0 0
26/03/2024
13.70
 92,505 13.80 13.80 13.50 0 0 0
25/03/2024
13.80
 184,003 13.90 14.10 13.60 0 0 0
22/03/2024
13.80
 282,089 14 14.10 13.50 0 0 0
21/03/2024
14
 221,826 13.80 14.20 13.80 0 0 0
20/03/2024
13.80
 167,058 13.40 13.90 13.20 0 0 0
19/03/2024
13.40
 225,756 13.60 13.60 13.20 0 0 0
18/03/2024
13.60
 295,781 14.10 14.10 12.60 0 0 0
15/03/2024
14
 211,422 14.30 14.30 14 0 0 0
14/03/2024
14.10
 346,670 14.40 14.40 14 0 0 0
13/03/2024
14.40
 285,082 14.30 14.50 14.20 0 0 0
12/03/2024
14.30
 572,378 14.10 14.60 13.90 0 0 0
11/03/2024
13.90
 689,409 13.90 14.60 13.80 0 0 0
08/03/2024
13.90
 340,429 14.30 14.30 13.70 0 0 0
07/03/2024
14.40
 369,169 14.50 14.60 14 0 0 0
06/03/2024
14.40
 452,800 14.70 15 14.10 0 0 0
05/03/2024
14.70
 837,812 14.20 14.90 14.10 0 0 0
04/03/2024
14.20
 422,620 14 14.50 13.80 0 0 0
01/03/2024
14
 733,250 13.40 14.30 13.10 0 0 0
29/02/2024
13.30
 506,401 13.70 13.70 13.30 0 0 0
28/02/2024
13.70
 631,578 13.80 14 13.30 0 0 0
27/02/2024
13.80
 964,345 13 13.90 13 0 0 0
26/02/2024
13.30
 889,846 12.70 13.30 12.50 0 0 0
23/02/2024
12.40
 1,185,968 12 12.80 12 0 0 0
22/02/2024
12.40
 1,368,984 11.90 12.60 11.90 0 0 0
21/02/2024
12.10
 1,598,729 11.20 12.20 11.10 0 0 0
20/02/2024
11.20
 413,612 11 11.20 11 0 0 0
19/02/2024
11.10
 418,849 11.10 11.30 11 0 0 0
16/02/2024
11.20
 310,169 11.10 11.40 11.10 0 0 0
15/02/2024
11.10
 252,682 11.20 11.40 11 0 0 0
07/02/2024
11.20
 418,168 10.70 11.30 10.70 0 0 0
06/02/2024
11
 629,024 10.70 11.20 10.70 0 1,000 -0.0
05/02/2024
10.70
 480,013 10.30 11.20 10.30 0 0 0
02/02/2024
10.50
 1,100,387 9.90 10.50 9.90 0 0 0
01/02/2024
9.90
 1,323,003 8.70 10 8.70 0 0 0
31/01/2024
8.60
 142,650 8.70 8.70 8.60 0 0 0
30/01/2024
8.80
 132,849 8.80 8.80 8.70 0 0 0
29/01/2024
8.80
 266,910 8.40 8.80 8.40 0 0 0
26/01/2024
8.50
 93,443 8.40 8.50 8.40 0 0 0
25/01/2024
8.40
 56,711 8.40 8.40 8.30 0 17,500 -0.1
24/01/2024
8.40
 132,201 8.40 8.50 8.40 0 0 0
23/01/2024
8.40
 84,000 8.40 8.40 8.40 0 0 0
22/01/2024
8.40
 62,360 8.50 8.50 8.40 0 0 0
19/01/2024
8.50
 119,420 8.40 8.60 8.40 0 0 0
18/01/2024
8.50
 53,900 8.50 8.50 8.40 0 0 0
17/01/2024
8.40
 56,600 8.40 8.50 8.40 0 0 0
16/01/2024
8.50
 56,277 8.40 8.50 8.40 0 0 0
15/01/2024
8.50
 40,515 8.50 8.50 8.40 0 0 0
12/01/2024
8.50
 84,400 8.50 8.60 8.30 0 0 0
11/01/2024
8.50
 42,203 8.60 8.60 8.50 0 0 0
10/01/2024
8.60
 57,449 8.50 8.60 8.50 0 0 0
09/01/2024
8.60
 157,516 8.70 8.70 8.50 0 0 0
08/01/2024
8.60
 172,310 8.70 8.70 8.60 0 0 0
05/01/2024
8.70
 236,601 8.70 8.70 8.60 0 0 0
04/01/2024
8.60
 192,670 8.70 8.90 8.60 0 0 0
03/01/2024
8.80
 78,306 8.60 8.80 8.60 0 0 0
02/01/2024
8.70
 89,000 8.70 8.70 8.60 0 0 0
29/12/2023
8.70
 238,800 8.80 8.80 8.60 0 0 0
28/12/2023
8.80
 63,500 8.90 8.90 8.70 0 0 0
27/12/2023
8.90
 47,800 8.70 8.90 8.70 0 0 0
26/12/2023
8.70
 104,800 8.80 8.80 8.60 0 0 0
25/12/2023
8.80
 194,100 8.80 8.80 8.60 0 0 0
22/12/2023
8.80
 178,900 8.80 8.90 8.70 0 0 0
21/12/2023
8.80
 131,500 9 9 8.70 0 0 0
20/12/2023
9
 108,900 9 9 8.80 0 0 0
19/12/2023
9
 215,700 8.90 9 8.80 0 0 0
18/12/2023
8.90
 140,100 8.70 9 8.70 0 0 0
15/12/2023
8.70
 138,800 8.80 8.80 8.60 0 0 0
14/12/2023
8.80
 203,300 8.90 9 8.60 0 0 0
13/12/2023
8.90
 345,000 9 9 8.70 0 0 0
12/12/2023
9
 220,400 8.70 9 8.70 0 0 0
11/12/2023
8.70
 135,000 8.80 9 8.60 0 0 0
08/12/2023
8.80
 266,200 9 9 8.60 0 0 0
07/12/2023
9
 364,300 9.10 9.20 8.80 0 0 0
06/12/2023
9.10
 527,400 8.70 9.20 8.60 0 0 0
05/12/2023
8.70
 198,700 8.70 8.70 8.50 0 0 0
04/12/2023
8.70
 284,800 8.40 8.70 8.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |