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

12.60
-0.20
(-1.56%)
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
(2024-08-19) 		-0.60 -4.55% 1,049,200 0 0
12.60
13.50
12.60
2 tháng
(2024-07-18) 		-1.50 -10.64% 3,430,900 -2,200 -0.0
12.40
14.10
12.60
3 tháng
(2024-06-18) 		-2 -13.70% 8,443,700 0 0.0
12.40
16
12.60
6 tháng
(2024-03-20) 		-1.20 -8.70% 29,772,300 -1,000 -0.0
12.40
16
12.60
12 tháng
(2023-09-22) 		2.40 23.53% 66,500,800 -29,500 -0.2
6.90
16
12.60
24 tháng
(2022-09-27) 		3.10 32.63% 157,436,232 3,000 0.1
3.20
16
12.60
36 tháng
(2021-10-04) 		2.70 27.27% 272,062,553 13,350 0.3
3.20
23.50
12.60
60 tháng
(2019-10-14) 		7.30 137.74% 422,283,247 -99,650 -0.4
3.20
23.50
12.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
12.60
 37,900 12.80 12.80 12.60 0 0 0
13/09/2024
12.80
 22,900 12.70 12.80 12.50 0 0 0
12/09/2024
12.90
 26,200 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
 49,900 13.10 13.20 12.90 0 0 0
06/09/2024
13
 12,900 13.10 13.20 13 0 0 0
05/09/2024
13.30
 55,500 13.50 13.50 13 0 0 0
04/09/2024
13.40
 26,400 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
 28,000 13.60 13.60 13.40 0 0 0
28/08/2024
13.40
 132,900 13.50 13.60 13.40 0 0 0
27/08/2024
13.50
 68,500 13.40 13.50 13.40 0 0 0
26/08/2024
13.40
 124,600 13.30 13.60 13.30 0 0 0
23/08/2024
13.30
 48,600 13.20 13.30 13.10 0 0 0
22/08/2024
13.30
 39,300 13.40 13.50 13.10 0 0 0
21/08/2024
13.30
 40,600 13.50 13.60 13.30 0 0 0
20/08/2024
13.50
 92,700 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
 95,500 12.60 13.10 12.60 0 0 0
15/08/2024
12.40
 72,000 12.50 12.50 12.40 0 0 0
14/08/2024
12.70
 63,500 12.50 12.90 11 0 0 0
13/08/2024
12.60
 147,400 12.90 13 12.60 0 0 0
12/08/2024
12.90
 44,500 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
 102,700 12.60 12.60 12.30 0 0 0
07/08/2024
12.50
 18,400 12.20 12.80 12.20 0 0 0
06/08/2024
12.80
 99,100 12.60 12.90 12 0 2,200 -0.0
05/08/2024
12.60
 92,400 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
 113,300 13.60 13.60 13.30 0 0 0
30/07/2024
13.60
 109,400 13.40 13.60 13.30 0 0 0
29/07/2024
13.60
 51,200 13.80 13.80 13.50 0 0 0
26/07/2024
13.60
 65,200 13.60 14.40 13.20 0 0 0
25/07/2024
13.50
 95,300 13.20 13.50 13.20 0 0 0
24/07/2024
13.40
 180,200 13.30 13.50 13 0 0 0
23/07/2024
13.50
 85,500 13.80 14.70 13.10 0 0 0
22/07/2024
13.70
 81,300 13.70 13.80 13 0 0 0
19/07/2024
13.80
 284,400 14.20 14.20 13.50 0 0 0
18/07/2024
14.10
 239,900 13.90 14.50 13.70 0 0 0
17/07/2024
13.50
 333,200 14.50 14.60 12.50 0 0 0
16/07/2024
14.60
 213,400 14.60 14.80 14.50 0 0 0
15/07/2024
14.80
 196,000 14.80 14.90 14.50 0 0 0
12/07/2024
14.80
 119,100 15.10 15.20 14.80 0 0 0
11/07/2024
15
 66,000 14.90 15.20 14.80 0 0 0
10/07/2024
15.10
 144,600 15 15.40 14.90 0 0 0
09/07/2024
15
 179,500 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
 178,300 15.50 15.80 15.10 0 0 0
04/07/2024
15.40
 270,500 15.20 15.80 15.10 0 0 0
03/07/2024
15.30
 96,700 15.20 15.30 14.90 0 0 0
02/07/2024
15.30
 169,700 15.70 15.70 15 0 0 0
01/07/2024
15.50
 222,400 15.80 16 15.10 0 0 0
28/06/2024
16
 632,800 15 16 14.20 0 0 0
27/06/2024
15.10
 301,600 15.20 15.30 14.90 0 0 0
26/06/2024
15.10
 671,400 14.70 15.70 14.50 2,200 0 0.0
25/06/2024
14.70
 131,700 14.60 14.70 14.30 0 0 0
24/06/2024
14.60
 369,100 14.40 14.90 14.30 0 0 0
21/06/2024
14.20
 152,000 14.40 14.40 14.20 0 0 0
20/06/2024
14.40
 209,200 14.50 14.60 14.30 0 0 0
19/06/2024
14.50
 86,700 14.60 14.70 14.40 0 0 0
18/06/2024
14.60
 102,900 14.50 14.70 14.40 0 0 0
17/06/2024
14.40
 227,900 14.40 14.60 14.40 0 0 0
14/06/2024
14.60
 261,900 14.80 14.80 14.50 0 0 0
13/06/2024
14.70
 101,500 14.80 15 14.60 0 0 0
12/06/2024
14.90
 176,300 14.70 14.90 14.50 0 0 0
11/06/2024
14.90
 184,300 14.90 15 14.50 0 0 0
10/06/2024
14.90
 275,900 15.10 15.70 14.80 0 0 0
07/06/2024
15.10
 601,200 14.40 15.20 14.30 0 0 0
06/06/2024
14.30
 164,800 14.50 14.50 14.30 0 0 0
05/06/2024
14.50
 343,000 14.60 14.60 14.30 0 0 0
04/06/2024
14.60
 253,900 14.70 14.80 14.50 0 0 0
03/06/2024
14.70
 206,400 14.40 14.80 14.20 0 0 0
31/05/2024
14.40
 343,800 14.40 14.60 14.30 0 0 0
30/05/2024
14.60
 518,500 14.60 14.70 14.10 0 0 0
29/05/2024
14.80
 394,600 14.80 15.20 14.60 0 0 0
28/05/2024
15
 434,000 14.80 15 14.60 0 0 0
27/05/2024
14.60
 741,600 14.90 15.40 14.20 0 0 0
24/05/2024
15
 1,144,900 15.90 16.30 14.60 0 0 0
23/05/2024
15.90
 1,583,500 14.60 16.30 14.40 0 0 0
22/05/2024
14.60
 791,700 14.10 15 14 0 0 0
21/05/2024
14.20
 276,800 14.40 14.40 13.90 0 0 0
20/05/2024
14.40
 389,900 14.60 14.80 14.20 0 0 0
17/05/2024
14.40
 384,200 14.70 14.90 14.30 0 0 0
16/05/2024
14.60
 524,300 14.30 14.90 14.10 0 0 0
15/05/2024
14.30
 351,500 14.10 14.50 14 0 0 0
14/05/2024
14.10
 265,400 13.90 14.10 13.80 0 0 0
13/05/2024
13.90
 323,300 13.90 14.20 13.50 0 0 0
10/05/2024
13.90
 713,900 14.40 14.40 13.80 0 0 0
09/05/2024
14.20
 506,100 14.90 15 14.10 0 0 0
08/05/2024
14.90
 671,500 15.10 15.30 14.60 0 1,000 -0.0
07/05/2024
15
 1,087,800 14 15.20 14 0 0 0
06/05/2024
14.10
 573,400 13 14.30 13 0 0 0
03/05/2024
12.90
 95,400 13 13.10 12.90 0 0 0
02/05/2024
13.10
 92,700 12.70 13.10 12.70 0 0 0
26/04/2024
12.70
 206,700 12.80 12.80 12.50 0 0 0
25/04/2024
12.80
 90,600 12.90 13 12.70 0 0 0
24/04/2024
13.10
 105,200 12.90 13.10 12.80 0 0 0
23/04/2024
12.90
 197,300 13 13.30 12.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |