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

13.90
-0.70
(-4.79%)
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
(2024-04-10) 		0.40 2.96% 5,946,600 -1,000 -0.0
12.50
15
13.90
2 tháng
(2024-03-11) 		0 0% 12,689,300 -1,000 -0.0
12.50
15
13.90
3 tháng
(2024-02-15) 		2.80 25.23% 24,383,100 -1,000 -0.0
11.10
15
13.90
6 tháng
(2023-11-13) 		5.90 73.75% 38,003,000 -29,500 -0.3
8
15
13.90
12 tháng
(2023-05-16) 		7.90 131.67% 100,866,348 3,000 0.1
5.80
15
13.90
24 tháng
(2022-05-23) 		3 27.52% 177,226,723 4,900 0.1
3.20
15
13.90
36 tháng
(2021-05-26) 		4.20 43.30% 261,927,692 33,850 0.5
3.20
23.50
13.90
60 tháng
(2019-06-06) 		7.90 131.67% 440,275,827 -79,650 -0.4
3.20
23.50
13.90
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 10/05/2024
13.90
-0.70
 713,900 14.40 14.40 13.80 0 0 0
#2 09/05/2024
14.20
-0.70
 506,100 14.90 15 14.10 0 0 0
#3 08/05/2024
14.90
0.10
 671,500 15.10 15.30 14.60 0 1,000 -0.0
#4 07/05/2024
15
1.30
 1,087,800 14 15.20 14 0 0 0
#5 06/05/2024
14.10
1.20
 573,400 13 14.30 13 0 0 0
#6 03/05/2024
12.90
-0.20
 95,400 13 13.10 12.90 0 0 0
#7 02/05/2024
13.10
0.40
 92,700 12.70 13.10 12.70 0 0 0
#8 26/04/2024
12.70
-0.10
 206,700 12.80 12.80 12.50 0 0 0
#9 25/04/2024
12.80
-0.30
 90,600 12.90 13 12.70 0 0 0
#10 24/04/2024
13.10
0.20
 105,200 12.90 13.10 12.80 0 0 0
#11 23/04/2024
12.90
0
 197,300 13 13.30 12.80 0 0 0
#12 22/04/2024
12.90
0.40
 212,700 12.80 13.10 12.80 0 0 0
#13 19/04/2024
12.50
-0.30
 137,100 12.70 12.80 12.30 0 0 0
#14 17/04/2024
12.80
-0.10
 167,900 12.60 13.30 12.60 0 0 0
#15 16/04/2024
12.90
0.40
 259,300 12.50 13 12.30 0 0 0
#16 15/04/2024
12.50
-1.30
 268,200 13.80 13.80 12.10 0 0 0
#17 12/04/2024
13.80
0
 99,800 13.70 13.90 13.60 0 0 0
#18 11/04/2024
13.80
0.30
 304,600 13.40 14.20 13.30 0 0 0
#19 10/04/2024
13.50
-0.10
 156,400 13.40 13.60 13.40 0 0 0
#20 09/04/2024
13.60
-0.20
 414,800 13.80 13.90 13.20 0 0 0
#21 08/04/2024
13.80
-0.40
 167,500 14.20 14.50 13.80 0 0 0
#22 05/04/2024
14.20
0.30
 670,100 13.90 14.40 13.80 0 0 0
#23 04/04/2024
13.90
1.10
 745,400 13 14.20 12.80 0 0 0
#24 03/04/2024
12.80
-0.20
 162,800 13 13 12.80 0 0 0
#25 02/04/2024
13
0
 180,500 12.90 13 12.80 0 0 0
#26 01/04/2024
13
-0.30
 170,500 13.20 13.30 12.90 0 0 0
#27 29/03/2024
13.30
-0.10
 188,900 13.50 13.50 13.20 0 0 0
#28 28/03/2024
13.40
-0.20
 292,000 13.60 13.60 13.10 0 0 0
#29 27/03/2024
13.60
-0.10
 177,300 13.70 13.90 13.40 0 0 0
#30 26/03/2024
13.70
-0.10
 92,500 13.80 13.80 13.50 0 0 0
#31 25/03/2024
13.80
0
 184,000 13.80 14.10 13.60 0 0 0
#32 22/03/2024
13.80
-0.20
 282,000 14 14.10 13.50 0 0 0
#33 21/03/2024
14
0.20
 221,700 13.80 14.20 13.80 0 0 0
#34 20/03/2024
13.80
0.40
 166,900 13.40 13.90 13.20 0 0 0
#35 19/03/2024
13.40
-0.20
 225,600 13.60 13.60 13.20 0 0 0
#36 18/03/2024
13.60
-0.40
 295,700 14 14.10 12.60 0 0 0
#37 15/03/2024
14
-0.10
 211,300 14.10 14.30 14 0 0 0
#38 14/03/2024
14.10
-0.30
 346,600 14.40 14.40 14 0 0 0
#39 13/03/2024
14.40
0.10
 285,000 14.30 14.50 14.20 0 0 0
#40 12/03/2024
14.30
0.40
 572,300 13.90 14.60 13.90 0 0 0
#41 11/03/2024
13.90
0
 689,300 13.90 14.60 13.80 0 0 0
#42 08/03/2024
13.90
-0.50
 340,400 14.40 14.40 13.70 0 0 0
#43 07/03/2024
14.40
0
 369,100 14.40 14.60 14 0 0 0
#44 06/03/2024
14.40
-0.30
 452,600 14.70 15 14.10 0 0 0
#45 05/03/2024
14.70
0.50
 837,700 14.20 14.90 14.10 0 0 0
#46 04/03/2024
14.20
0.20
 422,300 14 14.50 13.80 0 0 0
#47 01/03/2024
14
0.70
 733,100 13.30 14.30 13.10 0 0 0
#48 29/02/2024
13.30
-0.40
 506,300 13.70 13.70 13.30 0 0 0
#49 28/02/2024
13.70
-0.10
 631,200 13.80 14 13.30 0 0 0
#50 27/02/2024
13.80
0.50
 964,000 13.30 13.90 13 0 0 0
#51 26/02/2024
13.30
0.90
 889,400 12.40 13.30 12.50 0 0 0
#52 23/02/2024
12.40
0
 1,185,700 12.40 12.80 12 0 0 0
#53 22/02/2024
12.40
0.30
 1,368,700 12.10 12.60 11.90 0 0 0
#54 21/02/2024
12.10
0.90
 1,598,500 11.20 12.20 11.10 0 0 0
#55 20/02/2024
11.20
0.10
 413,500 11.10 11.20 11 0 0 0
#56 19/02/2024
11.10
-0.10
 418,800 11.20 11.30 11 0 0 0
#57 16/02/2024
11.20
0.10
 310,000 11.10 11.40 11.10 0 0 0
#58 15/02/2024
11.10
-0.10
 252,500 11.20 11.40 11 0 0 0
#59 07/02/2024
11.20
0.20
 417,800 11 11.30 10.70 0 0 0
#60 06/02/2024
11
0.30
 628,800 10.70 11.20 10.70 0 1,000 -0.0
#61 05/02/2024
10.70
0.20
 479,800 10.50 11.20 10.30 0 0 0
#62 02/02/2024
10.50
0.60
 1,100,200 9.90 10.50 9.90 0 0 0
#63 01/02/2024
9.90
1.30
 1,322,700 8.60 10 8.70 0 0 0
#64 31/01/2024
8.60
-0.20
 142,600 8.80 8.80 8.60 0 0 0
#65 30/01/2024
8.80
0
 132,800 8.80 8.80 8.70 0 0 0
#66 29/01/2024
8.80
0.30
 266,900 8.50 8.80 8.40 0 0 0
#67 26/01/2024
8.50
0.10
 93,400 8.40 8.50 8.40 0 0 0
#68 25/01/2024
8.40
0
 56,700 8.40 8.40 8.30 0 17,500 -0.1
#69 24/01/2024
8.40
0
 132,200 8.40 8.50 8.40 0 0 0
#70 23/01/2024
8.40
0
 84,000 8.40 8.40 8.40 0 0 0
#71 22/01/2024
8.40
-0.10
 62,300 8.50 8.50 8.40 0 0 0
#72 19/01/2024
8.50
0
 119,400 8.50 8.60 8.40 0 0 0
#73 18/01/2024
8.50
0.10
 53,900 8.40 8.50 8.40 0 0 0
#74 17/01/2024
8.40
-0.10
 56,600 8.50 8.50 8.40 0 0 0
#75 16/01/2024
8.50
0
 56,200 8.50 8.50 8.40 0 0 0
#76 15/01/2024
8.50
0
 40,500 8.50 8.50 8.40 0 0 0
#77 12/01/2024
8.50
0
 84,400 8.50 8.60 8.30 0 0 0
#78 11/01/2024
8.50
-0.10
 42,200 8.60 8.60 8.50 0 0 0
#79 10/01/2024
8.60
0
 57,300 8.60 8.60 8.50 0 0 0
#80 09/01/2024
8.60
0
 157,500 8.60 8.70 8.50 0 0 0
#81 08/01/2024
8.60
-0.10
 172,300 8.70 8.70 8.60 0 0 0
#82 05/01/2024
8.70
0.10
 236,600 8.60 8.70 8.60 0 0 0
#83 04/01/2024
8.60
-0.20
 192,600 8.80 8.90 8.60 0 0 0
#84 03/01/2024
8.80
0.10
 78,300 8.70 8.80 8.60 0 0 0
#85 02/01/2024
8.70
0
 89,000 8.70 8.70 8.60 0 0 0
#86 29/12/2023
8.70
-0.10
 238,800 8.80 8.80 8.60 0 0 0
#87 28/12/2023
8.80
-0.10
 63,500 8.90 8.90 8.70 0 0 0
#88 27/12/2023
8.90
0.20
 47,800 8.70 8.90 8.70 0 0 0
#89 26/12/2023
8.70
-0.10
 104,800 8.80 8.80 8.60 0 0 0
#90 25/12/2023
8.80
0
 194,100 8.80 8.80 8.60 0 0 0
#91 22/12/2023
8.80
0
 178,900 8.80 8.90 8.70 0 0 0
#92 21/12/2023
8.80
-0.20
 131,500 9 9 8.70 0 0 0
#93 20/12/2023
9
0
 108,900 9 9 8.80 0 0 0
#94 19/12/2023
9
0.10
 215,700 8.90 9 8.80 0 0 0
#95 18/12/2023
8.90
0.20
 140,100 8.70 9 8.70 0 0 0
#96 15/12/2023
8.70
-0.10
 138,800 8.80 8.80 8.60 0 0 0
#97 14/12/2023
8.80
-0.10
 203,300 8.90 9 8.60 0 0 0
#98 13/12/2023
8.90
-0.10
 345,000 9 9 8.70 0 0 0
#99 12/12/2023
9
0.30
 220,400 8.70 9 8.70 0 0 0
#100 11/12/2023
8.70
-0.10
 135,000 8.80 9 8.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc