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

13.40
0
(0%)
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
(2024-11-04) 		-0.10 -0.74% 1,240,882 0 0
13.10
14.20
13.40
2 tháng
(2024-10-07) 		-0.80 -5.63% 2,612,640 -40,000 -0.6
13.10
14.60
13.40
3 tháng
(2024-09-05) 		0.10 0.75% 5,294,999 -40,000 -0.6
12.60
14.60
13.40
6 tháng
(2024-06-07) 		-1.70 -11.26% 15,226,242 -40,000 -0.6
12.40
16
13.40
12 tháng
(2023-12-11) 		4.70 54.02% 57,880,877 -59,500 -0.7
8.40
16
13.40
24 tháng
(2022-12-15) 		7.80 139.29% 143,312,632 -39,900 -0.5
4.50
16
13.40
36 tháng
(2021-12-20) 		-1.20 -8.22% 259,013,957 -27,850 -0.4
3.20
23.50
13.40
60 tháng
(2019-12-31) 		5.60 71.79% 407,485,336 -2,150 -0.1
3.20
23.50
13.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2012
3.70
 102,380 3.60 3.70 3.70 0 0 0
13/02/2012
3.60
 848,890 3.50 3.60 3.50 0 0 0
10/02/2012
3.50
 646,670 3.60 3.70 3.50 0 0 0
09/02/2012
3.60
 878,150 3.50 3.60 3.50 0 0 0
08/02/2012
3.50
 480,890 3.40 3.50 3.40 0 0 0
07/02/2012
3.40
 170,670 3.40 3.50 3.30 0 10,000 -0.0
06/02/2012
3.40
 315,960 3.50 3.50 3.40 0 0 0
03/02/2012
3.50
 483,030 3.60 3.70 3.50 0 0 0
02/02/2012
3.60
 447,070 3.50 3.60 3.50 0 0 0
01/02/2012
3.50
 232,940 3.40 3.50 3.30 0 0 0
31/01/2012
3.40
 586,910 3.40 3.50 3.30 0 0 0
30/01/2012
3.40
 93,850 3.50 3.50 3.40 0 0 0
20/01/2012
3.50
 221,810 3.50 3.60 3.50 0 0 0
19/01/2012
3.50
 174,930 3.40 3.50 3.30 0 0 0
18/01/2012
3.40
 203,000 3.40 3.50 3.30 0 0 0
17/01/2012
3.40
 176,650 3.40 3.40 3.30 0 0 0
16/01/2012
3.40
 283,970 3.30 3.40 3.20 0 0 0
13/01/2012
3.30
 155,440 3.30 3.40 3.30 0 0 0
12/01/2012
3.30
 94,280 3.20 3.30 3.10 0 0 0
11/01/2012
3.20
 425,060 3.30 3.40 3.20 0 0 0
10/01/2012
3.30
 357,070 3.20 3.30 3.10 0 0 0
09/01/2012
3.20
 449,210 3.30 3.30 3.20 0 0 0
06/01/2012
3.30
 21,880 3.40 3.40 3.30 0 0 0
05/01/2012
3.40
 398,540 3.50 3.50 3.40 0 0 0
04/01/2012
3.50
 246,210 3.60 3.60 3.50 0 0 0
03/01/2012
3.60
 104,620 3.60 3.70 3.50 0 0 0
30/12/2011
3.60
 614,050 3.60 3.70 3.50 0 200,000 -0.7
29/12/2011
3.60
 90,930 3.70 3.70 3.60 0 0 0
28/12/2011
3.70
 372,130 3.60 3.70 3.50 0 0 0
27/12/2011
3.60
 19,690 3.70 3.70 3.60 0 0 0
26/12/2011
3.70
 74,950 3.80 3.80 3.70 0 0 0
23/12/2011
3.80
 405,920 3.80 3.80 3.70 0 0 0
22/12/2011
3.80
 112,780 3.90 3.90 3.80 0 0 0
21/12/2011
3.90
 346,660 3.80 3.90 3.80 700 0 0.0
20/12/2011
3.80
 174,980 3.90 3.90 3.80 0 0 0
19/12/2011
3.90
 190,660 4 4.10 3.90 0 0 0
16/12/2011
4
 114,680 3.90 4 3.90 0 0 0
15/12/2011
3.90
 476,550 3.90 4 3.80 0 0 0
14/12/2011
3.90
 586,560 4.10 4.10 3.90 0 0 0
13/12/2011
4.10
 194,040 4.20 4.20 4.10 0 0 0
12/12/2011
4.20
 473,730 4.40 4.40 4.20 0 0 0
09/12/2011
4.40
 188,280 4.40 4.50 4.20 0 0 0
08/12/2011
4.40
 352,740 4.50 4.60 4.40 0 0 0
07/12/2011
4.50
 290,060 4.60 4.60 4.40 0 0 0
06/12/2011
4.60
 857,410 4.50 4.70 4.60 0 0 0
05/12/2011
4.50
 407,480 4.30 4.50 4.40 17,000 0 0.1
02/12/2011
4.30
 293,690 4.10 4.30 4.10 0 0 0
01/12/2011
4.10
 212,820 4.10 4.30 4.10 0 0 0
30/11/2011
4.10
 218,450 4.20 4.20 4.10 0 0 0
29/11/2011
4.20
 139,580 4.30 4.30 4.20 0 0 0
28/11/2011
4.30
 599,610 4.10 4.30 4.20 0 0 0
25/11/2011
4.10
 669,620 4.30 4.30 4.10 0 0 0
24/11/2011
4.30
 546,810 4.40 4.40 4.20 0 0 0
23/11/2011
4.40
 160,770 4.40 4.60 4.40 0 0 0
22/11/2011
4.40
 141,330 4.30 4.40 4.20 0 0 0
21/11/2011
4.30
 206,120 4.40 4.50 4.20 0 0 0
18/11/2011
4.40
 144,160 4.40 4.40 4.20 0 0 0
17/11/2011
4.40
 212,170 4.60 4.70 4.40 0 0 0
16/11/2011
4.60
 410,490 4.40 4.60 4.40 0 0 0
15/11/2011
4.40
 301,110 4.40 4.50 4.20 0 0 0
14/11/2011
4.40
 312,840 4.60 4.60 4.40 0 0 0
11/11/2011
4.60
 413,240 4.80 4.80 4.60 0 0 0
10/11/2011
4.80
 416,350 5 5 4.80 0 0 0
09/11/2011
5
 335,980 5.20 5.20 5 0 0 0
08/11/2011
5.20
 435,600 5.10 5.20 4.90 0 0 0
07/11/2011
5.10
 584,380 5.30 5.30 5.10 0 0 0
04/11/2011
5.30
 413,890 5.20 5.30 5.10 0 0 0
03/11/2011
5.20
 684,610 5.30 5.40 5.20 0 0 0
02/11/2011
5.30
 570,370 5.40 5.40 5.20 0 0 0
01/11/2011
5.40
 671,980 5.60 5.60 5.40 0 0 0
31/10/2011
5.60
 991,040 5.60 5.80 5.60 0 0 0
28/10/2011
5.60
 912,540 5.40 5.60 5.40 0 0 0
27/10/2011
5.40
 449,250 5.30 5.50 5.30 0 0 0
26/10/2011
5.30
 356,870 5.40 5.40 5.20 0 10,000 -0.1
25/10/2011
5.40
 524,560 5.60 5.60 5.40 0 0 0
24/10/2011
5.60
 804,230 5.40 5.60 5.50 1,000 0 0.0
21/10/2011
5.40
 348,410 5.20 5.40 5.20 0 0 0
20/10/2011
5.20
 209,460 5.30 5.40 5.20 0 0 0
19/10/2011
5.30
 379,100 5.30 5.40 5.10 0 20,000 -0.1
18/10/2011
5.30
 395,200 5.50 5.50 5.30 0 0 0
17/10/2011
5.50
 239,300 5.50 5.60 5.40 0 0 0
14/10/2011
5.50
 434,130 5.30 5.50 5.30 0 0 0
13/10/2011
5.30
 619,750 5.40 5.50 5.20 0 0 0
12/10/2011
5.40
 1,108,350 5.60 5.60 5.40 0 0 0
11/10/2011
5.60
 433,800 5.60 5.70 5.40 0 0 0
10/10/2011
5.60
 1,033,080 5.80 5.90 5.60 0 0 0
07/10/2011
5.80
 620,720 6 6.10 5.70 0 0 0
06/10/2011
6
 1,260,810 5.80 6 5.80 0 0 0
05/10/2011
5.80
 1,167,000 6.10 6.10 5.80 0 6,000 -0.0
04/10/2011
6.10
 2,800 6.40 6.40 6.10 0 0 0
03/10/2011
6.40
 9,300 6.70 6.70 6.40 0 0 0
30/09/2011
6.70
 187,740 7 7 6.70 0 0 0
29/09/2011
7
 3,376,640 7.30 7.50 7 0 40,000 -0.3
28/09/2011
7.30
 197,530 7 7.30 7.30 0 0 0
27/09/2011
7
 831,760 6.70 7 6.90 0 0 0
26/09/2011
6.70
 636,100 6.40 6.70 6.50 0 0 0
23/09/2011
6.40
 2,743,570 6.10 6.40 6 50,000 3,000 0.3
22/09/2011
6.10
 1,088,580 5.90 6.10 6 300 0 0.0
21/09/2011
5.90
 557,290 5.70 5.90 5.80 0 0 0
20/09/2011
5.70
 1,131,120 5.50 5.70 5.50 10,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |