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

14.30
0.10
(0.70%)
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
(2026-02-11) 		-1.80 -11.25% 4,634,500 -44,000 -0.8
13.80
16.70
14.30
2 tháng
(2026-01-12) 		-1 -6.58% 10,046,300 -22,600 -0.4
13.80
17.80
14.30
3 tháng
(2025-12-15) 		-1.40 -8.97% 12,004,400 -20,400 -0.4
13.80
17.80
14.30
6 tháng
(2025-09-15) 		-3 -17.44% 23,783,300 591,700 9.5
13.80
17.80
14.30
12 tháng
(2025-03-18) 		-0.50 -3.40% 76,475,400 1,157,400 18.6
9.80
20.40
14.30
24 tháng
(2024-03-25) 		0.40 2.90% 118,803,123 1,116,400 18.1
9.80
20.40
14.30
36 tháng
(2023-03-29) 		9.20 184% 217,297,339 1,120,400 18.2
4.90
20.40
14.30
60 tháng
(2021-04-08) 		2.60 22.41% 378,847,372 1,151,250 18.6
3.20
23.50
14.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/07/2022
8.90
 124,500 8.90 9 8.70 0 0 0
28/07/2022
8.90
 78,304 8.80 9 8.60 0 1,000 -0.0
27/07/2022
8.80
 40,006 8.80 8.80 8.60 0 0 0
26/07/2022
8.80
 75,724 9 9 8.70 0 0 0
25/07/2022
9
 103,200 9.20 9.20 8.80 0 500 -0.0
22/07/2022
9.20
 107,200 9.10 9.20 8.90 0 1,000 -0.0
21/07/2022
9.10
 133,520 9.10 9.20 8.80 0 0 0
20/07/2022
9.10
 152,924 9 9.10 8.80 0 0 0
19/07/2022
9
 159,700 8.90 9 8.60 0 0 0
18/07/2022
8.90
 106,000 8.80 8.90 8.50 0 0 0
15/07/2022
8.80
 336,509 8.70 8.90 8.40 0 0 0
14/07/2022
8.70
 138,404 8.80 8.80 8.40 0 0 0
13/07/2022
8.80
 148,700 8.60 8.90 8.40 0 0 0
12/07/2022
8.60
 159,800 8.10 8.70 8 0 0 0
11/07/2022
8.10
 113,300 8.40 8.40 7.80 0 0 0
08/07/2022
8.40
 58,623 8.10 8.50 8 0 0 0
07/07/2022
8.10
 79,500 8.30 8.30 7.80 1,600 0 0.0
06/07/2022
8.30
 208,705 8.80 8.80 8 0 0 0
05/07/2022
8.80
 123,200 9 9 8.60 0 0 0
04/07/2022
9
 40,200 8.90 9.30 8.80 0 0 0
01/07/2022
8.90
 129,088 9.60 9.60 8.60 0 0 0
30/06/2022
9.60
 333,625 8.90 10 8.40 0 0 0
29/06/2022
8.90
 231,900 8.80 9.30 8.50 0 0 0
28/06/2022
8.80
 117,900 8.60 9.30 8.60 0 0 0
27/06/2022
8.60
 132,460 8.70 8.90 8.40 0 0 0
24/06/2022
8.70
 239,301 8.20 8.90 8.20 0 0 0
23/06/2022
8.20
 155,100 7.40 8.20 7.60 0 0 0
22/06/2022
7.40
 87,616 7.40 7.60 7.10 0 0 0
21/06/2022
7.40
 369,900 7.70 7.90 6.90 0 0 0
20/06/2022
7.70
 408,116 8.60 8.80 7.50 100 0 0.0
17/06/2022
8.60
 396,030 9.50 9.50 8.50 0 0 0
16/06/2022
9.50
 155,711 9.90 10.10 9.40 0 0 0
15/06/2022
9.90
 299,700 10.10 10.10 9.50 0 0 0
14/06/2022
10.10
 163,700 10.30 10.40 9.80 0 0 0
13/06/2022
10.30
 357,810 10.80 10.80 10 900 0 0.0
10/06/2022
10.80
 407,820 10.80 11.50 10.40 200 0 0.0
09/06/2022
10.80
 110,000 10.90 10.90 10.60 0 0 0
08/06/2022
10.90
 205,350 10.40 10.90 10.50 0 200 -0.0
07/06/2022
10.40
 157,500 10.50 10.60 10.30 0 0 0
06/06/2022
10.50
 115,322 10.80 10.90 10.50 0 0 0
03/06/2022
10.80
 181,300 10.80 11 10.60 0 0 0
02/06/2022
10.80
 322,107 11.20 11.20 10.80 0 0 0
01/06/2022
11.20
 119,333 11.20 11.50 11.10 200 0 0.0
31/05/2022
11.20
 267,400 11.30 11.50 11.20 0 0 0
30/05/2022
11.30
 214,940 11 11.50 11 100 0 0.0
27/05/2022
11
 145,339 11 11.30 10.90 0 0 0
26/05/2022
11
 133,920 11.50 11.50 11 0 0 0
25/05/2022
11.50
 212,430 10.80 11.50 10.70 0 0 0
24/05/2022
10.80
 218,000 10.90 11.10 10 0 0 0
23/05/2022
10.90
 192,821 11.10 11.50 10.70 0 0 0
20/05/2022
11.10
 284,761 11.20 11.40 11 0 0 0
19/05/2022
11.20
 178,730 10.90 11.30 10.80 0 0 0
18/05/2022
10.90
 315,600 11.20 11.60 10.90 0 0 0
17/05/2022
11.20
 189,101 10.30 11.40 10.30 0 0 0
16/05/2022
10.30
 164,707 10 11.10 10.20 0 0 0
13/05/2022
10
 348,926 10.50 10.90 9.80 0 0 0
12/05/2022
10.50
 181,365 11.30 12 10.30 0 0 0
11/05/2022
11.30
 117,512 11 11.60 11 0 0 0
10/05/2022
11
 261,616 10.50 11.10 10.10 0 0 0
09/05/2022
10.50
 360,447 11.50 11.50 10.10 0 0 0
06/05/2022
11.50
 218,316 12.40 12.40 11.40 100 0 0.0
05/05/2022
12.40
 355,752 12.70 13.20 12 2,000 0 0.0
04/05/2022
12.70
 204,730 12.60 12.90 12.40 0 0 0
29/04/2022
12.60
 231,950 12.30 12.70 11.90 0 0 0
28/04/2022
12.30
 312,000 11.80 13 12 0 0 0
27/04/2022
11.80
 204,857 11.70 12 11.10 0 0 0
26/04/2022
11.70
 393,990 10.80 12.10 9.70 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |