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

13
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
(2024-08-21) 		-0.30 -2.26% 1,169,300 0 0
12.60
13.60
13
2 tháng
(2024-07-22) 		-0.70 -5.11% 3,188,300 -2,200 -0.0
12.40
13.70
13
3 tháng
(2024-06-24) 		-1.60 -10.96% 8,174,600 0 0.0
12.40
16
13
6 tháng
(2024-03-25) 		-0.80 -5.80% 29,383,400 -1,000 -0.0
12.40
16
13
12 tháng
(2023-09-26) 		3.60 38.30% 65,690,900 -29,500 -0.2
6.90
16
13
24 tháng
(2022-10-03) 		5.40 71.05% 155,879,794 3,000 0.1
3.20
16
13
36 tháng
(2021-10-06) 		3.10 31.31% 272,344,253 13,350 0.3
3.20
23.50
13
60 tháng
(2019-10-17) 		7.60 140.74% 421,997,087 -247,950 -1.2
3.20
23.50
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2013
3.30
 727,300 3.30 3.30 3.20 50,000 15,000 0.1
21/11/2013
3.30
 1,592,380 3.20 3.40 3.20 102,510 0 0.3
20/11/2013
3.20
 1,009,390 3 3.20 3 0 0 0
19/11/2013
3
 366,170 3.10 3.10 3 0 24,510 -0.1
18/11/2013
3.10
 814,120 3 3.10 2.90 0 0 0
15/11/2013
3
 724,940 2.90 3 2.80 24,000 0 0.1
14/11/2013
2.90
 875,220 2.90 3 2.80 0 0 0
13/11/2013
2.90
 672,400 3.10 3.10 2.90 0 10,000 -0.0
12/11/2013
3.10
 1,005,840 3.10 3.20 2.90 43,110 49,900 -0.0
11/11/2013
3.10
 894,700 2.90 3.10 2.80 1,890 0 0.0
08/11/2013
2.90
 1,070,140 2.80 2.90 2.80 0 30,000 -0.1
07/11/2013
2.80
 874,790 2.70 2.80 2.80 0 50,000 -0.1
06/11/2013
2.70
 664,600 2.60 2.70 2.70 15,000 0 0.0
05/11/2013
2.60
 889,490 2.50 2.60 2.60 45,000 0 0.1
04/11/2013
2.50
 701,760 2.50 2.60 2.40 0 0 0
01/11/2013
2.50
 201,650 2.40 2.50 2.40 17,550 0 0.0
31/10/2013
2.40
 350,900 2.50 2.50 2.40 0 0 0
30/10/2013
2.50
 202,920 2.60 2.60 2.50 0 0 0
29/10/2013
2.60
 384,540 2.60 2.60 2.50 0 0 0
28/10/2013
2.60
 1,453,240 2.50 2.60 2.40 32,350 50,000 -0.0
25/10/2013
2.50
 481,140 2.50 2.50 2.40 50,000 0 0.1
24/10/2013
2.50
 404,320 2.40 2.50 2.40 0 0 0
23/10/2013
2.40
 192,480 2.40 2.40 2.30 0 0 0
22/10/2013
2.40
 555,820 2.50 2.50 2.40 0 0 0
21/10/2013
2.50
 582,510 2.50 2.60 2.40 50,000 0 0.1
18/10/2013
2.50
 295,830 2.50 2.50 2.40 0 0 0
17/10/2013
2.50
 1,164,720 2.40 2.50 2.50 0 0 0
16/10/2013
2.40
 443,330 2.30 2.40 2.30 0 10,000 -0.0
15/10/2013
2.30
 239,590 2.20 2.30 2.20 0 0 0
14/10/2013
2.20
 17,740 2.20 2.20 2.10 0 0 0
11/10/2013
2.20
 60,890 2.20 2.20 2.10 0 0 0
10/10/2013
2.20
 89,140 2.20 2.30 2.20 0 0 0
09/10/2013
2.20
 84,210 2.30 2.30 2.20 0 0 0
08/10/2013
2.30
 101,040 2.20 2.30 2.10 0 0 0
07/10/2013
2.20
 165,790 2.30 2.30 2.20 0 0 0
04/10/2013
2.30
 269,140 2.30 2.30 2.20 0 10 -0.0
03/10/2013
2.30
 68,880 2.30 2.30 2.20 0 0 0
02/10/2013
2.30
 261,490 2.30 2.40 2.30 0 0 0
01/10/2013
2.30
 250,910 2.30 2.30 2.20 0 0 0
30/09/2013
2.30
 140,200 2.30 2.30 2.20 0 0 0
27/09/2013
2.30
 180,620 2.20 2.30 2.20 10 0 0.0
26/09/2013
2.20
 371,940 2.20 2.30 2.20 0 0 0
25/09/2013
2.20
 433,990 2.10 2.20 2.10 0 0 0
24/09/2013
2.10
 156,190 2 2.10 2 0 0 0
23/09/2013
2
 152,840 1.90 2 1.90 0 0 0
20/09/2013
1.90
 184,480 1.90 2 1.80 1,000 0 0.0
19/09/2013
1.90
 221,830 2 2 1.90 1,000 0 0.0
18/09/2013
2
 193,070 2.10 2.10 2 0 0 0
17/09/2013
2.10
 284,060 2.10 2.10 2 1,000 0 0.0
16/09/2013
2.10
 222,330 2.20 2.20 2.10 4,000 0 0.0
13/09/2013
2.20
 134,500 2.30 2.30 2.20 3,000 0 0.0
12/09/2013
2.30
 92,730 2.20 2.30 2.10 0 0 0
11/09/2013
2.20
 37,200 2.20 2.20 2.10 0 0 0
10/09/2013
2.20
 171,290 2.30 2.30 2.20 0 0 0
09/09/2013
2.30
 11,240 2.40 2.40 2.30 0 0 0
06/09/2013
2.40
 137,780 2.40 2.40 2.30 0 0 0
05/09/2013
2.40
 20,880 2.30 2.40 2.30 0 0 0
04/09/2013
2.30
 179,660 2.40 2.40 2.30 0 0 0
03/09/2013
2.40
 130,340 2.40 2.40 2.30 0 0 0
30/08/2013
2.40
 87,190 2.40 2.40 2.30 0 0 0
29/08/2013
2.40
 42,920 2.40 2.40 2.30 0 0 0
28/08/2013
2.40
 172,200 2.50 2.50 2.40 0 0 0
27/08/2013
2.50
 72,470 2.50 2.50 2.40 0 0 0
26/08/2013
2.50
 133,320 2.40 2.50 2.40 0 0 0
23/08/2013
2.40
 104,390 2.40 2.40 2.30 0 0 0
22/08/2013
2.40
 261,260 2.50 2.50 2.40 0 0 0
21/08/2013
2.50
 184,110 2.50 2.50 2.40 0 0 0
20/08/2013
2.50
 199,580 2.60 2.60 2.50 0 0 0
19/08/2013
2.60
 280,490 2.50 2.60 2.50 0 0 0
16/08/2013
2.50
 81,510 2.40 2.50 2.40 0 0 0
15/08/2013
2.40
 126,840 2.30 2.40 2.30 0 0 0
14/08/2013
2.30
 133,990 2.40 2.50 2.30 0 0 0
13/08/2013
2.40
 305,350 2.50 2.50 2.40 0 0 0
12/08/2013
2.50
 20,050 2.50 2.50 2.40 0 0 0
09/08/2013
2.50
 58,230 2.50 2.60 2.50 0 0 0
08/08/2013
2.50
 750,140 2.40 2.50 2.50 0 0 0
07/08/2013
2.40
 361,830 2.40 2.50 2.40 0 0 0
06/08/2013
2.40
 22,400 2.40 2.50 2.40 0 0 0
05/08/2013
2.40
 77,700 2.50 2.50 2.40 0 0 0
02/08/2013
2.50
 706,000 2.60 2.60 2.50 0 0 0
01/08/2013
2.60
 157,460 2.60 2.60 2.50 0 0 0
31/07/2013
2.60
 38,310 2.60 2.60 2.50 0 0 0
30/07/2013
2.60
 77,240 2.50 2.60 2.50 0 0 0
29/07/2013
2.50
 119,510 2.50 2.50 2.40 0 0 0
26/07/2013
2.50
 67,500 2.50 2.60 2.50 0 0 0
25/07/2013
2.50
 216,900 2.60 2.60 2.50 0 0 0
24/07/2013
2.60
 210,750 2.60 2.70 2.60 0 0 0
23/07/2013
2.60
 112,630 2.70 2.70 2.60 0 0 0
22/07/2013
2.70
 200,120 2.70 2.80 2.60 0 0 0
19/07/2013
2.70
 1,347,530 2.90 2.90 2.70 0 0 0
18/07/2013
2.90
 80,130 3 3 2.90 0 3,000 -0.0
17/07/2013
3
 54,550 3 3 2.90 0 0 0
16/07/2013
3
 57,270 3 3 2.90 0 0 0
15/07/2013
3
 42,640 3 3 2.90 0 0 0
12/07/2013
3
 101,260 2.90 3 2.90 0 0 0
11/07/2013
2.90
 43,180 2.90 3 2.90 0 0 0
10/07/2013
2.90
 68,010 3 3 2.90 0 0 0
09/07/2013
3
 50,560 2.90 3 2.90 0 0 0
08/07/2013
2.90
 161,360 2.90 3 2.90 0 0 0
05/07/2013
2.90
 196,200 3 3.10 2.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |