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

14.70
0.10
(0.68%)
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
(2024-04-19) 		1.90 15.20% 6,539,100 -1,000 -0.0
12.50
15
14.40
2 tháng
(2024-03-19) 		1 7.46% 12,137,800 -1,000 -0.0
12.50
15
14.40
3 tháng
(2024-02-19) 		3.30 29.73% 25,669,300 -1,000 -0.0
11.10
15
14.40
6 tháng
(2023-11-20) 		6.30 77.78% 38,885,600 -19,500 -0.2
8.10
15
14.40
12 tháng
(2023-05-24) 		8 125% 101,028,622 3,000 0.1
6.40
15
14.40
24 tháng
(2022-05-30) 		3.10 27.43% 178,172,913 4,900 0.1
3.20
15
14.40
36 tháng
(2021-06-03) 		4.20 41.18% 262,657,589 33,850 0.5
3.20
23.50
14.40
60 tháng
(2019-06-14) 		8.40 140% 440,441,255 -79,650 -0.4
3.20
23.50
14.40
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
14.40
-0.20
 384,200 14.70 14.90 14.30 0 0 0
#2 16/05/2024
14.60
0.30
 524,300 14.30 14.90 14.10 0 0 0
#3 15/05/2024
14.30
0.20
 351,500 14.10 14.50 14 0 0 0
#4 14/05/2024
14.10
0.20
 265,400 13.90 14.10 13.80 0 0 0
#5 13/05/2024
13.90
0
 323,300 13.90 14.20 13.50 0 0 0
#6 10/05/2024
13.90
-0.30
 713,900 14.40 14.40 13.80 0 0 0
#7 09/05/2024
14.20
-0.70
 506,100 14.90 15 14.10 0 0 0
#8 08/05/2024
14.90
-0.10
 671,500 15.10 15.30 14.60 0 1,000 -0.0
#9 07/05/2024
15
0.90
 1,087,800 14 15.20 14 0 0 0
#10 06/05/2024
14.10
1.20
 573,400 13 14.30 13 0 0 0
#11 03/05/2024
12.90
-0.20
 95,400 13 13.10 12.90 0 0 0
#12 02/05/2024
13.10
0.40
 92,700 12.70 13.10 12.70 0 0 0
#13 26/04/2024
12.70
-0.10
 206,700 12.80 12.80 12.50 0 0 0
#14 25/04/2024
12.80
-0.30
 90,600 12.90 13 12.70 0 0 0
#15 24/04/2024
13.10
0.20
 105,200 12.90 13.10 12.80 0 0 0
#16 23/04/2024
12.90
0
 197,300 13 13.30 12.80 0 0 0
#17 22/04/2024
12.90
0.40
 212,700 12.80 13.10 12.80 0 0 0
#18 19/04/2024
12.50
-0.30
 137,100 12.70 12.80 12.30 0 0 0
#19 17/04/2024
12.80
-0.10
 167,900 12.60 13.30 12.60 0 0 0
#20 16/04/2024
12.90
0.40
 259,300 12.50 13 12.30 0 0 0
#21 15/04/2024
12.50
-1.30
 268,200 13.80 13.80 12.10 0 0 0
#22 12/04/2024
13.80
0
 99,800 13.70 13.90 13.60 0 0 0
#23 11/04/2024
13.80
0.30
 304,600 13.40 14.20 13.30 0 0 0
#24 10/04/2024
13.50
-0.10
 156,400 13.40 13.60 13.40 0 0 0
#25 09/04/2024
13.60
-0.20
 414,800 13.80 13.90 13.20 0 0 0
#26 08/04/2024
13.80
-0.40
 167,500 14.20 14.50 13.80 0 0 0
#27 05/04/2024
14.20
0.30
 670,100 13.90 14.40 13.80 0 0 0
#28 04/04/2024
13.90
1.10
 745,400 13 14.20 12.80 0 0 0
#29 03/04/2024
12.80
-0.20
 162,800 13 13 12.80 0 0 0
#30 02/04/2024
13
0
 180,500 12.90 13 12.80 0 0 0
#31 01/04/2024
13
-0.30
 170,500 13.20 13.30 12.90 0 0 0
#32 29/03/2024
13.30
-0.10
 188,900 13.50 13.50 13.20 0 0 0
#33 28/03/2024
13.40
-0.20
 292,000 13.60 13.60 13.10 0 0 0
#34 27/03/2024
13.60
-0.10
 177,300 13.70 13.90 13.40 0 0 0
#35 26/03/2024
13.70
-0.10
 92,500 13.80 13.80 13.50 0 0 0
#36 25/03/2024
13.80
0
 184,000 13.80 14.10 13.60 0 0 0
#37 22/03/2024
13.80
-0.20
 282,000 14 14.10 13.50 0 0 0
#38 21/03/2024
14
0.20
 221,700 13.80 14.20 13.80 0 0 0
#39 20/03/2024
13.80
0.40
 166,900 13.40 13.90 13.20 0 0 0
#40 19/03/2024
13.40
-0.20
 225,600 13.60 13.60 13.20 0 0 0
#41 18/03/2024
13.60
-0.40
 295,700 14 14.10 12.60 0 0 0
#42 15/03/2024
14
-0.10
 211,300 14.10 14.30 14 0 0 0
#43 14/03/2024
14.10
-0.30
 346,600 14.40 14.40 14 0 0 0
#44 13/03/2024
14.40
0.10
 285,000 14.30 14.50 14.20 0 0 0
#45 12/03/2024
14.30
0.40
 572,300 13.90 14.60 13.90 0 0 0
#46 11/03/2024
13.90
0
 689,300 13.90 14.60 13.80 0 0 0
#47 08/03/2024
13.90
-0.50
 340,400 14.40 14.40 13.70 0 0 0
#48 07/03/2024
14.40
0
 369,100 14.40 14.60 14 0 0 0
#49 06/03/2024
14.40
-0.30
 452,600 14.70 15 14.10 0 0 0
#50 05/03/2024
14.70
0.50
 837,700 14.20 14.90 14.10 0 0 0
#51 04/03/2024
14.20
0.20
 422,300 14 14.50 13.80 0 0 0
#52 01/03/2024
14
0.70
 733,100 13.30 14.30 13.10 0 0 0
#53 29/02/2024
13.30
-0.40
 506,300 13.70 13.70 13.30 0 0 0
#54 28/02/2024
13.70
-0.10
 631,200 13.80 14 13.30 0 0 0
#55 27/02/2024
13.80
0.50
 964,000 13.30 13.90 13 0 0 0
#56 26/02/2024
13.30
0.90
 889,400 12.40 13.30 12.50 0 0 0
#57 23/02/2024
12.40
0
 1,185,700 12.40 12.80 12 0 0 0
#58 22/02/2024
12.40
0.30
 1,368,700 12.10 12.60 11.90 0 0 0
#59 21/02/2024
12.10
0.90
 1,598,500 11.20 12.20 11.10 0 0 0
#60 20/02/2024
11.20
0.10
 413,500 11.10 11.20 11 0 0 0
#61 19/02/2024
11.10
-0.10
 418,800 11.20 11.30 11 0 0 0
#62 16/02/2024
11.20
0.10
 310,000 11.10 11.40 11.10 0 0 0
#63 15/02/2024
11.10
-0.10
 252,500 11.20 11.40 11 0 0 0
#64 07/02/2024
11.20
0.20
 417,800 11 11.30 10.70 0 0 0
#65 06/02/2024
11
0.30
 628,800 10.70 11.20 10.70 0 1,000 -0.0
#66 05/02/2024
10.70
0.20
 479,800 10.50 11.20 10.30 0 0 0
#67 02/02/2024
10.50
0.60
 1,100,200 9.90 10.50 9.90 0 0 0
#68 01/02/2024
9.90
1.30
 1,322,700 8.60 10 8.70 0 0 0
#69 31/01/2024
8.60
-0.20
 142,600 8.80 8.80 8.60 0 0 0
#70 30/01/2024
8.80
0
 132,800 8.80 8.80 8.70 0 0 0
#71 29/01/2024
8.80
0.30
 266,900 8.50 8.80 8.40 0 0 0
#72 26/01/2024
8.50
0.10
 93,400 8.40 8.50 8.40 0 0 0
#73 25/01/2024
8.40
0
 56,700 8.40 8.40 8.30 0 17,500 -0.1
#74 24/01/2024
8.40
0
 132,200 8.40 8.50 8.40 0 0 0
#75 23/01/2024
8.40
0
 84,000 8.40 8.40 8.40 0 0 0
#76 22/01/2024
8.40
-0.10
 62,300 8.50 8.50 8.40 0 0 0
#77 19/01/2024
8.50
0
 119,400 8.50 8.60 8.40 0 0 0
#78 18/01/2024
8.50
0.10
 53,900 8.40 8.50 8.40 0 0 0
#79 17/01/2024
8.40
-0.10
 56,600 8.50 8.50 8.40 0 0 0
#80 16/01/2024
8.50
0
 56,200 8.50 8.50 8.40 0 0 0
#81 15/01/2024
8.50
0
 40,500 8.50 8.50 8.40 0 0 0
#82 12/01/2024
8.50
0
 84,400 8.50 8.60 8.30 0 0 0
#83 11/01/2024
8.50
-0.10
 42,200 8.60 8.60 8.50 0 0 0
#84 10/01/2024
8.60
0
 57,300 8.60 8.60 8.50 0 0 0
#85 09/01/2024
8.60
0
 157,500 8.60 8.70 8.50 0 0 0
#86 08/01/2024
8.60
-0.10
 172,300 8.70 8.70 8.60 0 0 0
#87 05/01/2024
8.70
0.10
 236,600 8.60 8.70 8.60 0 0 0
#88 04/01/2024
8.60
-0.20
 192,600 8.80 8.90 8.60 0 0 0
#89 03/01/2024
8.80
0.10
 78,300 8.70 8.80 8.60 0 0 0
#90 02/01/2024
8.70
0
 89,000 8.70 8.70 8.60 0 0 0
#91 29/12/2023
8.70
-0.10
 238,800 8.80 8.80 8.60 0 0 0
#92 28/12/2023
8.80
-0.10
 63,500 8.90 8.90 8.70 0 0 0
#93 27/12/2023
8.90
0.20
 47,800 8.70 8.90 8.70 0 0 0
#94 26/12/2023
8.70
-0.10
 104,800 8.80 8.80 8.60 0 0 0
#95 25/12/2023
8.80
0
 194,100 8.80 8.80 8.60 0 0 0
#96 22/12/2023
8.80
0
 178,900 8.80 8.90 8.70 0 0 0
#97 21/12/2023
8.80
-0.20
 131,500 9 9 8.70 0 0 0
#98 20/12/2023
9
0
 108,900 9 9 8.80 0 0 0
#99 19/12/2023
9
0.10
 215,700 8.90 9 8.80 0 0 0
#100 18/12/2023
8.90
0.20
 140,100 8.70 9 8.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |