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

14.50
0.30
(2.11%)
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
(2026-02-23) 		-2.20 -13.33% 4,550,400 -41,800 -0.7
13.80
16.70
14.30
2 tháng
(2026-01-16) 		-1.70 -10.62% 9,510,600 -18,400 -0.4
13.80
17.80
14.30
3 tháng
(2025-12-17) 		-1.30 -8.33% 12,010,900 -18,200 -0.4
13.80
17.80
14.30
6 tháng
(2025-09-18) 		-2.20 -13.33% 23,243,600 608,400 9.8
13.80
17.80
14.30
12 tháng
(2025-03-24) 		-0.70 -4.67% 75,097,400 1,159,600 18.7
9.80
20.40
14.30
24 tháng
(2024-03-27) 		0.70 5.15% 118,785,815 1,118,600 18.1
9.80
20.40
14.30
36 tháng
(2023-04-03) 		9.10 175% 217,367,336 1,122,600 18.2
5
20.40
14.30
60 tháng
(2021-04-12) 		3 26.55% 377,289,601 1,153,450 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)
03/08/2020
9.40
 196,420 9 9.40 8.90 0 0 0
31/07/2020
9
 37,700 9.10 9.10 8.80 0 0 0
30/07/2020
9.10
 62,900 9 9.50 8.80 0 0 0
29/07/2020
9
 134,350 9.20 9.20 8.80 0 0 0
28/07/2020
9.20
 59,930 9.20 9.30 8.50 0 0 0
27/07/2020
9.20
 313,972 9.70 9.70 8.20 0 0 0
24/07/2020
9.70
 176,400 10.10 10.10 9.30 100 0 0.0
23/07/2020
10.10
 62,400 10 10.10 9.90 0 0 0
22/07/2020
10
 142,000 10 10.10 9.90 0 0 0
21/07/2020
10
 217,484 10.20 10.20 9.90 200 0 0.0
20/07/2020
10.20
 167,000 10.40 10.40 10 0 0 0
17/07/2020
10.40
 320,068 10.60 10.60 10.20 0 0 0
16/07/2020
10.60
 130,381 10.60 10.70 10.40 0 0 0
15/07/2020
10.60
 139,366 10.80 10.80 10.50 0 0 0
14/07/2020
10.80
 48,200 11 11 10.70 0 0 0
13/07/2020
11
 167,800 11 11.10 10.80 0 0 0
10/07/2020
11
 171,197 11.10 11.20 10.90 0 0 0
09/07/2020
11.10
 461,357 10.90 11.20 10.70 0 0 0
08/07/2020
10.90
 102,915 10.80 12.40 10.60 0 0 0
07/07/2020
10.80
 127,222 11 11 10.70 1,000 0 0.0
06/07/2020
11
 301,020 10.80 11 10.70 100 0 0.0
03/07/2020
10.80
 57,577 10.80 10.80 10.60 500 0 0.0
02/07/2020
10.80
 201,804 10.50 11 10.40 2,500 0 0.0
01/07/2020
10.50
 144,881 10.60 10.60 10.20 410 0 0.0
30/06/2020
10.60
 530,324 10.60 10.80 10.30 0 12,600 -0.1
29/06/2020
10.60
 479,226 11.30 11.40 10.30 79 0 0.0
26/06/2020
11.30
 235,117 11.40 11.50 11.20 0 0 0
25/06/2020
11.40
 268,300 11.60 11.60 11.20 500 0 0.0
24/06/2020
11.60
 582,987 11.50 11.70 11.40 800 0 0.0
23/06/2020
11.50
 357,600 11.60 11.60 9.70 0 0 0
22/06/2020
11.60
 1,079,070 11.30 11.70 11.10 0 0 0
19/06/2020
11.30
 1,043,847 11.30 11.50 10.70 0 0 0
18/06/2020
11.30
 750,410 11.90 11.90 11.20 0 2,500 -0.0
17/06/2020
11.90
 527,997 12 12.10 11.30 0 0 0
16/06/2020
12
 568,710 11.50 12.10 11.40 0 0 0
15/06/2020
11.50
 706,150 11 12 10.60 0 0 0
12/06/2020
11
 1,077,590 10.50 11.10 10.20 0 0 0
11/06/2020
10.50
 1,607,150 10.50 11.70 10.40 0 0 0
10/06/2020
10.50
 1,756,272 10.20 10.60 10.10 0 0 0
09/06/2020
10.20
 484,998 10.20 10.20 10 0 0 0
08/06/2020
10.20
 445,447 10.20 10.50 10.10 12,600 0 0.1
05/06/2020
10.20
 16,600,837 9.60 10.30 9.60 0 0 0
04/06/2020
9.60
 433,773 9.60 9.80 9.40 0 0 0
03/06/2020
9.60
 288,030 9.60 9.60 9.40 0 0 0
02/06/2020
9.60
 399,825 9.50 9.60 9.20 0 0 0
01/06/2020
9.50
 440,710 9.60 9.70 9.30 0 0 0
29/05/2020
9.60
 1,172,887 9.50 10 9.40 0 0 0
28/05/2020
9.50
 1,014,085 8.90 9.50 8.80 0 0 0
27/05/2020
8.90
 160,658 8.90 8.90 8.70 0 0 0
26/05/2020
8.90
 172,314 8.70 8.90 8.60 0 0 0
25/05/2020
8.70
 165,654 8.80 8.90 8.60 0 0 0
22/05/2020
8.80
 267,156 8.80 8.80 7.40 0 0 0
21/05/2020
8.80
 59,033 8.90 8.90 8.60 0 0 0
20/05/2020
8.90
 79,362 8.90 8.90 8.70 0 0 0
19/05/2020
8.90
 140,502 8.90 9.10 8.80 0 0 0
18/05/2020
8.90
 83,657 8.90 8.90 8.60 0 0 0
15/05/2020
8.90
 136,560 8.90 8.90 8.80 0 0 0
14/05/2020
8.90
 215,493 8.90 8.90 8.80 0 0 0
13/05/2020
8.90
 83,268 9 9 8.80 0 0 0
12/05/2020
9
 269,527 8.80 9 8.70 0 0 0
11/05/2020
8.80
 236,800 8.90 9 8.70 0 0 0
08/05/2020
8.90
 159,718 8.90 9.10 8.70 0 0 0
07/05/2020
8.90
 256,600 8.90 9.30 8.60 0 0 0
06/05/2020
8.90
 400,500 8.50 9 8.50 0 0 0
05/05/2020
8.50
 89,557 8.40 8.50 8.40 0 0 0
04/05/2020
8.40
 168,523 8.40 8.50 8.10 0 0 0
29/04/2020
8.40
 33,011 8.40 8.40 8.10 0 0 0
28/04/2020
8.40
 184,147 8.50 8.50 8.10 0 0 0
27/04/2020
8.50
 125,735 8.50 8.50 8.30 0 0 0
24/04/2020
8.50
 197,600 8.50 8.50 8.30 0 0 0
23/04/2020
8.50
 283,675 8.40 8.50 8.40 0 0 0
22/04/2020
8.40
 238,330 8.30 8.50 8.10 0 0 0
21/04/2020
8.30
 288,140 8.30 8.30 8.10 0 0 0
20/04/2020
8.30
 232,600 8 8.30 7.80 0 0 0
17/04/2020
8
 221,091 7.90 8.90 7.70 0 0 0
16/04/2020
7.90
 71,403 7.90 7.90 7.70 0 0 0
15/04/2020
7.90
 112,100 7.80 7.90 7.70 0 0 0
14/04/2020
7.80
 52,750 7.80 7.80 7.60 0 0 0
13/04/2020
7.80
 195,900 7.70 7.90 7.60 0 0 0
10/04/2020
7.70
 181,960 7.70 7.80 7.60 0 0 0
09/04/2020
7.70
 274,448 7.70 7.80 7.60 0 0 0
08/04/2020
7.70
 268,600 7.80 7.80 7.60 0 0 0
07/04/2020
7.80
 151,404 7.90 8 7.70 0 0 0
06/04/2020
7.90
 125,301 7.90 8 7.80 0 0 0
03/04/2020
7.90
 89,600 7.80 7.90 7.70 0 0 0
01/04/2020
7.80
 123,612 7.50 7.80 7.50 0 0 0
31/03/2020
7.50
 172,285 7.50 7.70 7.20 0 0 0
30/03/2020
7.50
 275,600 7.90 7.90 7.20 0 0 0
27/03/2020
7.90
 199,230 7.90 7.90 7.60 0 0 0
26/03/2020
7.90
 125,700 7.90 7.90 7.70 0 0 0
25/03/2020
7.90
 204,347 7.90 7.90 7.60 0 0 0
24/03/2020
7.90
 201,600 7.50 7.90 6.40 0 0 0
23/03/2020
7.50
 366,790 7.90 7.90 7.20 0 0 0
20/03/2020
7.90
 154,090 8 8 7.70 0 0 0
19/03/2020
8
 188,079 8.20 8.20 7.90 0 100 -0.0
18/03/2020
8.20
 244,615 8.10 8.30 8.10 0 0 0
17/03/2020
8.10
 262,690 7.80 8.20 7.70 0 0 0
16/03/2020
7.80
 135,163 7.60 7.80 7.50 0 0 0
13/03/2020
7.60
 650,535 7.60 7.60 6.80 0 100 -0.0
12/03/2020
7.60
 348,031 7.70 7.70 7.40 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |