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% 4,682,200 -41,800 -0.7
13.80
16.70
14.50
2 tháng
(2026-01-19) 		-2.20 -13.33% 9,418,100 -27,800 -0.5
13.80
17.80
14.50
3 tháng
(2025-12-18) 		-1.60 -10.06% 12,123,700 -18,200 -0.4
13.80
17.80
14.50
6 tháng
(2025-09-19) 		-2.10 -12.80% 23,032,700 604,400 9.7
13.80
17.80
14.50
12 tháng
(2025-03-24) 		-0.70 -4.67% 75,229,200 1,159,600 18.7
9.80
20.40
14.50
24 tháng
(2024-03-28) 		0.90 6.72% 118,740,144 1,118,600 18.1
9.80
20.40
14.50
36 tháng
(2023-04-03) 		9.10 175% 217,499,136 1,122,600 18.2
5
20.40
14.50
60 tháng
(2021-04-13) 		3.40 31.19% 377,015,931 1,153,450 18.6
3.20
23.50
14.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/05/2019
7.10
 139,497 7 7.30 6.90 0 0 0
24/05/2019
7
 296,529 7.10 7.10 6.90 0 0 0
23/05/2019
7.10
 463,629 6.70 7.10 6.70 0 0 0
22/05/2019
6.70
 278,750 6.90 7.10 6.50 0 0 0
21/05/2019
6.90
 429,426 6.30 7.10 6.30 0 0 0
20/05/2019
6.30
 384,347 6.20 6.40 6 0 0 0
17/05/2019
6.20
 179,640 6.40 6.90 6.10 0 0 0
16/05/2019
6.40
 379,011 5.70 6.40 6 0 0 0
15/05/2019
5.70
 365,724 5 5.70 5.10 0 19,000 -0.1
14/05/2019
5
 452,690 5.40 5.40 4.80 0 129,000 -0.7
13/05/2019
5.40
 342,130 5.60 5.70 5.10 0 73,900 -0.4
10/05/2019
5.60
 85,507 5.70 5.70 5.60 0 10,100 -0.1
09/05/2019
5.70
 148,207 5.80 5.80 5.60 0 0 0
08/05/2019
5.80
 136,703 6 6 5.60 0 0 0
07/05/2019
6
 74,518 6 6.30 5.80 0 0 0
06/05/2019
6
 169,460 5.80 6.40 5.60 0 2,700 -0.0
03/05/2019
5.80
 115,700 6 6 5.70 0 0 0
02/05/2019
6
 77,997 6.20 6.20 5.80 0 15,300 -0.1
26/04/2019
6.20
 63,400 6.10 6.20 5.80 0 0 0
25/04/2019
6.10
 17,870 6.10 6.20 5.90 0 0 0
24/04/2019
6.10
 160,819 6 6.60 5.80 100 4,000 -0.0
23/04/2019
6
 303,577 6.20 6.20 5.70 0 0 0
22/04/2019
6.20
 40,557 6.50 6.50 6.20 0 100 -0.0
19/04/2019
6.50
 142,000 6.60 6.60 6.20 0 0 0
18/04/2019
6.60
 162,230 6.70 6.70 6.30 18,000 0 0.1
17/04/2019
6.70
 59,397 6.70 6.90 6.60 0 0 0
16/04/2019
6.70
 140,400 6.90 6.90 6.40 0 0 0
12/04/2019
6.90
 81,704 6.90 6.90 6.70 10,000 0 0.1
11/04/2019
6.90
 132,107 7 7 6.70 2,000 0 0.0
10/04/2019
7
 124,100 7.10 7.10 6.50 0 0 0
09/04/2019
7.10
 484,261 6.80 7.50 6.60 0 6,000 -0.0
08/04/2019
6.80
 183,090 6.80 6.90 6.40 0 10,000 -0.1
05/04/2019
6.80
 52,962 6.60 6.90 6.60 0 0 0
04/04/2019
6.60
 82,339 6.90 6.90 6.60 0 3,000 -0.0
03/04/2019
6.90
 618,681 7 7 6.10 0 116,700 -0.8
02/04/2019
7
 365,680 7.50 7.50 7 0 60,000 -0.4
01/04/2019
7.50
 412,498 7.90 8.10 7.30 3,000 13,800 -0.1
29/03/2019
7.90
 484,414 7.60 8.20 7.70 0 0 0
28/03/2019
7.60
 253,080 7.60 7.90 7.40 0 0 0
27/03/2019
7.60
 441,450 7.40 8.20 7.10 0 0 0
26/03/2019
7.40
 639,860 8.20 8.20 6.90 0 87,200 -0.6
25/03/2019
8.20
 295,624 7.50 8.50 7.90 0 200 -0.0
22/03/2019
7.50
 726,771 6.90 7.50 6.70 0 1,100 -0.0
21/03/2019
6.90
 1,148,380 6.20 7 6.10 0 500 -0.0
20/03/2019
6.20
 520,299 6 6.20 5.90 0 500 -0.0
19/03/2019
6
 492,220 6.60 6.60 5.80 0 90,000 -0.5
18/03/2019
6.60
 1,393,028 6.30 6.60 5.90 0 50,000 -0.3
15/03/2019
6.30
 325,621 6.10 6.40 5.90 0 500 -0.0
14/03/2019
6.10
 1,077,574 5.50 6.20 5.50 0 5,000 -0.0
13/03/2019
5.50
 562,362 5.30 5.70 4.60 0 142,000 -0.8
12/03/2019
5.30
 955,312 6.20 6.50 5.30 500 244,100 -1.3
11/03/2019
6.20
 1,418,134 5.40 6.20 5.60 0 106,300 -0.7
08/03/2019
5.40
 2,374,806 4.70 5.40 4.80 5,000 210,000 -1.1
07/03/2019
4.70
 1,060,384 4.20 4.70 4.30 3,000 63,000 -0.3
06/03/2019
4.20
 1,116,077 3.80 4.20 3.80 4,000 100,000 -0.4
05/03/2019
3.80
 623,719 3.50 3.90 3.60 6,000 0 0.0
04/03/2019
3.50
 478,126 3.20 3.60 3.20 0 0 0
01/03/2019
3.20
 1,179,240 3.20 3.30 3.10 0 0 0
28/02/2019
3.20
 138,900 3.10 3.20 3.10 2,000 0 0.0
27/02/2019
3.10
 116,000 3 3.10 3 0 0 0
26/02/2019
3
 62,797 3.10 3.10 3 2,100 0 0.0
25/02/2019
3.10
 15,600 3 3.10 3 0 0 0
22/02/2019
3
 172,400 3 3.10 3 1,000 0 0.0
21/02/2019
3
 97,000 3 3.10 3 2,000 0 0.0
20/02/2019
3
 62,934 3.10 3.10 2.90 0 0 0
19/02/2019
3.10
 11,220 3 3.10 3 0 0 0
18/02/2019
3
 49,100 3.10 3.10 3 0 7,000 -0.0
15/02/2019
3.10
 32,000 3.10 3.10 2.90 500 0 0.0
14/02/2019
3.10
 76,807 3.10 3.20 2.90 0 0 0
13/02/2019
3.10
 106,710 3.10 3.20 3.10 0 0 0
12/02/2019
3.10
 77,967 3.10 3.20 3.10 0 0 0
11/02/2019
3.10
 21,000 3.10 3.20 3.10 0 0 0
01/02/2019
3.10
 157,500 3.20 3.20 3.10 0 0 0
31/01/2019
3.20
 166,727 3.20 3.20 3.10 0 0 0
30/01/2019
3.20
 21,600 3.20 3.20 3.10 1,000 0 0.0
29/01/2019
3.20
 207,400 3.10 3.20 3.10 1,000 0 0.0
28/01/2019
3.10
 391,460 3 3.20 3 0 0 0
25/01/2019
3
 111,010 3 3.10 3 0 0 0
24/01/2019
3
 68,600 2.90 3 2.90 0 0 0
23/01/2019
2.90
 18,900 2.90 2.90 2.90 1,000 0 0.0
22/01/2019
2.90
 46,100 2.80 3 2.90 1,000 0 0.0
21/01/2019
2.80
 21,800 2.80 2.80 2.80 0 0 0
18/01/2019
2.80
 22,752 2.80 2.80 2.70 1,000 0 0.0
17/01/2019
2.80
 93,600 2.90 2.90 2.70 0 100 -0.0
16/01/2019
2.90
 70,200 2.90 2.90 2.90 0 0 0
15/01/2019
2.90
 36,700 2.90 3 2.90 1,000 0 0.0
14/01/2019
2.90
 54,220 2.90 3 2.90 1,000 0 0.0
11/01/2019
2.90
 40,000 2.90 3 2.90 0 0 0
10/01/2019
2.90
 16,000 2.90 3 2.90 1,000 0 0.0
09/01/2019
2.90
 43,000 2.90 3 2.90 2,000 0 0.0
08/01/2019
2.90
 100,100 2.90 2.90 2.80 2,000 0 0.0
07/01/2019
2.90
 72,600 3 3 2.90 1,000 0 0.0
04/01/2019
3
 35,300 3 3 2.90 0 0 0
03/01/2019
3
 282,100 3.10 3.10 3 20,000 0 0.1
02/01/2019
3.10
 900 3.10 3.10 3 200 0 0.0
28/12/2018
3.10
 3,250 3 3.10 3 3,000 0 0.0
27/12/2018
3
 100,600 2.90 3.10 3 12,900 0 0.0
26/12/2018
2.90
 27,302 2.90 3 2.90 0 0 0
25/12/2018
2.90
 80,445 3 3 2.80 0 0 0
24/12/2018
3
 90,800 3 3 2.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |