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

16.50
0.40
(2.48%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |