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

12.90
0.10
(0.78%)
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
(2024-08-20) 		-0.60 -4.44% 1,186,700 0 0
12.60
13.60
12.90
2 tháng
(2024-07-22) 		-0.80 -5.84% 3,113,000 -2,200 -0.0
12.40
13.70
12.90
3 tháng
(2024-06-21) 		-1.30 -9.15% 8,251,300 0 0.0
12.40
16
12.90
6 tháng
(2024-03-25) 		-0.90 -6.52% 29,308,100 -1,000 -0.0
12.40
16
12.90
12 tháng
(2023-09-25) 		3.40 35.79% 66,129,900 -29,500 -0.2
6.90
16
12.90
24 tháng
(2022-09-30) 		4.60 55.42% 156,324,994 3,000 0.1
3.20
16
12.90
36 tháng
(2021-10-05) 		3 30.30% 272,268,953 13,350 0.3
3.20
23.50
12.90
60 tháng
(2019-10-16) 		7.70 148.08% 422,090,537 -227,950 -1.1
3.20
23.50
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2022
10.80
 268,500 11.80 12 10.30 0 0 0
22/04/2022
11.80
 621,800 10.60 11.80 10.30 0 0 0
21/04/2022
10.60
 523,100 11.20 11.20 10 100 0 0.0
20/04/2022
11.20
 435,342 12.10 12.10 11.10 300 0 0.0
19/04/2022
12.10
 558,800 12.90 13.50 11.70 0 0 0
18/04/2022
12.90
 523,400 14.50 14.50 12.60 200 0 0.0
15/04/2022
14.50
 684,500 15.30 15.30 14.30 0 0 0
14/04/2022
15.30
 679,700 15.90 16 15.10 0 0 0
13/04/2022
15.90
 592,149 15 16.10 15 500 0 0.0
12/04/2022
15
 468,600 14.60 16.30 14.90 800 100 0.0
08/04/2022
14.60
 901,786 16.50 16.60 14.60 0 0 0
07/04/2022
16.50
 384,141 18.40 18.40 16.50 0 0 0
06/04/2022
18.40
 2,747,194 18.50 18.50 18.40 0 0 0
05/04/2022
18.50
 418,239 18.60 18.70 18.10 0 0 0
04/04/2022
18.60
 244,486 18.50 18.70 18.10 0 0 0
01/04/2022
18.50
 760,400 18.30 18.80 17.50 0 1,000 -0.0
31/03/2022
18.30
 835,387 18.90 19 18.30 0 800 -0.0
30/03/2022
18.90
 979,976 20 20 18.10 0 0 0
29/03/2022
20
 1,008,369 19.30 20.50 18.70 0 10,000 -0.2
28/03/2022
19.30
 1,305,620 19.40 19.40 18.40 0 0 0
25/03/2022
19.40
 1,876,922 18.10 19.50 18.20 0 0 0
24/03/2022
18.10
 2,100,359 16.20 18.10 13.50 10,000 0 0.2
23/03/2022
16.20
 848,041 16.30 16.50 14 0 0 0
22/03/2022
16.30
 668,693 16 16.80 16 0 0 0
21/03/2022
16
 366,004 15.90 16.10 15.70 0 0 0
18/03/2022
15.90
 420,200 16.20 16.20 15.60 1,000 0 0.0
17/03/2022
16.20
 225,921 15.90 16.40 15.90 0 0 0
16/03/2022
15.90
 437,003 16.10 17.50 15.90 0 0 0
15/03/2022
16.10
 269,100 15.90 16.20 15.70 0 0 0
14/03/2022
15.90
 300,661 15.60 15.90 15 0 0 0
11/03/2022
15.60
 829,800 16.10 16.20 15 0 0 0
10/03/2022
16.10
 395,257 16.30 16.60 15.90 0 0 0
09/03/2022
16.30
 698,300 16.90 17 15.70 0 0 0
08/03/2022
16.90
 711,963 17.40 17.40 16.50 0 0 0
07/03/2022
17.40
 549,307 17.30 17.80 17.20 0 0 0
04/03/2022
17.30
 553,758 17.20 18 17.20 0 0 0
03/03/2022
17.20
 384,113 17.40 17.60 17.20 0 0 0
02/03/2022
17.40
 603,691 18 18.50 17.10 800 0 0.0
01/03/2022
18
 564,654 17.10 18.10 17.10 0 0 0
28/02/2022
17.10
 342,479 17.40 17.70 17.10 0 0 0
25/02/2022
17.40
 501,994 17.50 18.20 17.40 0 0 0
24/02/2022
17.50
 750,052 18.30 18.80 16.50 0 0 0
23/02/2022
18.30
 714,106 17.10 19.10 16.80 0 0 0
22/02/2022
17.10
 597,501 17.20 17.30 16.30 0 0 0
21/02/2022
17.20
 753,694 16.50 17.40 16.50 0 0 0
18/02/2022
16.50
 590,700 15 17 14.90 0 0 0
17/02/2022
15
 275,506 15.10 15.20 14.80 0 0 0
16/02/2022
15.10
 480,555 15 15.30 14.90 0 0 0
15/02/2022
15
 85,856 14.90 15 14.80 0 0 0
14/02/2022
14.90
 264,247 15 15.10 14.80 0 0 0
11/02/2022
15
 230,232 15.30 15.50 15 0 0 0
10/02/2022
15.30
 279,977 15.40 15.40 14.90 0 0 0
09/02/2022
15.40
 177,783 15.40 15.50 15 0 0 0
08/02/2022
15.40
 217,500 15.30 15.90 15.10 0 0 0
07/02/2022
15.30
 182,601 14.40 15.70 14.40 0 0 0
28/01/2022
14.40
 242,901 14.40 14.50 13.70 0 0 0
27/01/2022
14.40
 133,400 14.70 14.80 14 0 0 0
26/01/2022
14.70
 353,201 14.80 15.50 14.40 0 0 0
25/01/2022
14.80
 277,047 14.50 15.10 14 0 0 0
24/01/2022
14.50
 456,230 16.20 16.20 14.50 600 0 0.0
21/01/2022
16.20
 566,000 17 17 15.90 0 0 0
20/01/2022
17
 484,300 16.20 17.20 16.20 0 0 0
19/01/2022
16.20
 324,700 15.50 16.90 15.10 0 0 0
18/01/2022
15.50
 505,800 16.50 16.80 15 0 0 0
17/01/2022
16.50
 794,850 18.60 20 15.20 0 0 0
14/01/2022
18.60
 406,847 18.70 19 16.50 0 0 0
13/01/2022
18.70
 995,402 21.30 21.90 18.70 0 0 0
12/01/2022
21.30
 956,200 22 23.50 20 0 0 0
11/01/2022
22
 453,205 22.50 22.90 21.90 0 0 0
10/01/2022
22.50
 935,958 22.40 24 22.20 0 0 0
07/01/2022
22.40
 799,091 22.60 23.50 22.40 0 0 0
06/01/2022
22.60
 1,078,490 22.40 23.50 22.20 0 0 0
05/01/2022
22.40
 1,354,000 21.90 24 21.20 0 4,450 -0.1
04/01/2022
21.90
 954,100 21.80 22.30 21 0 0 0
31/12/2021
21.80
 729,977 23.50 23.90 21.80 0 0 0
30/12/2021
23.50
 1,495,172 22 25 22.40 0 0 0
29/12/2021
22
 2,839,900 19.20 22 20.90 0 0 0
28/12/2021
19.20
 357,468 16.70 19.20 19 0 0 0
27/12/2021
16.70
 0 16.70 16.70 16.70 0 0 0
24/12/2021
16.70
 1,104,439 14.60 16.70 15.50 7,100 0 0.1
23/12/2021
14.60
 0 14.60 14.60 14.60 0 0 0
22/12/2021
14.60
 0 14.60 14.60 14.60 0 0 0
21/12/2021
14.60
 0 14.60 14.60 14.60 0 0 0
20/12/2021
14.60
 0 15.50 14.60 14.60 0 0 0
17/12/2021
15.50
 2,931,340 15.80 16.30 13.50 0 0 0
16/12/2021
15.80
 0 15.80 15.80 15.80 0 0 0
15/12/2021
15.80
 0 15.80 15.80 15.80 0 0 0
14/12/2021
15.80
 0 15.80 15.80 15.80 0 0 0
13/12/2021
15.80
 0 15.20 15.80 15.80 0 0 0
10/12/2021
15.20
 1,824,016 17.80 20 15.20 0 2,600 -0.0
09/12/2021
17.80
 0 17.80 17.80 17.80 0 0 0
08/12/2021
17.80
 0 17.80 17.80 17.80 0 0 0
07/12/2021
17.80
 0 17.80 17.80 17.80 0 0 0
06/12/2021
17.80
 0 17.80 17.80 17.80 0 0 0
03/12/2021
17.80
 4,285,392 15.60 17.90 13.50 24,300 0 0.4
02/12/2021
15.60
 0 15.60 15.60 15.60 0 0 0
01/12/2021
15.60
 0 15.60 15.60 15.60 0 0 0
30/11/2021
15.60
 0 15.60 15.60 15.60 0 0 0
29/11/2021
15.60
 0 15.60 15.60 15.60 0 0 0
26/11/2021
15.60
 540,300 13.60 15.60 15.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |