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

12.70
-0.10
(-0.78%)
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
(2026-05-13) 		-0.40 -3.03% 985,100 700 0
12.60
13.40
12.70
2 tháng
(2026-04-13) 		-0.80 -5.88% 2,059,100 700 0
12.60
13.80
12.70
3 tháng
(2026-03-16) 		-1.50 -10.49% 3,776,400 8,300 0.0
12.60
14.50
12.70
6 tháng
(2025-12-15) 		-2.80 -17.95% 15,945,500 -12,100 -0.4
12.60
17.80
12.70
12 tháng
(2025-06-17) 		0.30 2.40% 68,905,100 1,090,600 17.8
12.40
20.40
12.70
24 tháng
(2024-06-24) 		-1.80 -12.33% 101,528,941 1,125,700 18.1
9.80
20.40
12.70
36 tháng
(2023-06-28) 		3.60 39.13% 191,572,888 1,118,300 18.1
6.90
20.40
12.70
60 tháng
(2021-07-08) 		3.70 40.66% 370,241,428 1,139,050 18.4
3.20
23.50
12.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/01/2026
15.80
 297,000 15.10 15.80 15.10 0 0 0
12/01/2026
15.20
 55,600 15 15.20 15 1,500 1,000 0.0
09/01/2026
15
 195,600 15.10 15.70 14.70 0 0 0
08/01/2026
15
 241,800 15.20 15.40 14.90 0 0 0
07/01/2026
15.20
 118,400 15.30 15.40 15.10 0 0 0
06/01/2026
15.20
 56,200 15.10 15.40 15.10 0 0 0
05/01/2026
15.20
 161,600 15.50 15.70 15 0 0 0
31/12/2025
15.50
 78,300 15.70 15.90 15.40 0 0 0
30/12/2025
15.70
 19,200 15.90 16 15.70 0 0 0
29/12/2025
15.90
 184,500 15.40 16 15.30 200 0 0.0
26/12/2025
15.40
 152,300 15.70 15.70 15 2,000 0 0.0
25/12/2025
15.80
 106,300 15.80 15.90 15.50 0 0 0
24/12/2025
15.80
 164,800 15.60 16.20 15.50 0 0 0
23/12/2025
15.70
 96,600 15.80 15.80 15.60 0 0 0
22/12/2025
15.80
 47,600 15.70 16 15.50 0 0 0
19/12/2025
15.70
 38,700 15.80 16 15.50 0 0 0
18/12/2025
15.90
 24,500 15.50 15.90 15.50 0 0 0
17/12/2025
15.60
 19,000 15.50 15.90 15.40 0 0 0
16/12/2025
15.70
 87,100 15.50 15.70 15.30 0 0 0
15/12/2025
15.60
 165,600 15.40 15.60 15.20 0 0 0
12/12/2025
15.40
 83,300 15.70 15.90 15.20 0 0 0
11/12/2025
15.80
 61,600 16.10 16.10 15.70 0 0 0
10/12/2025
16.10
 268,400 16 16.20 16 800 0 0.0
09/12/2025
16
 164,700 16.20 16.20 15.90 0 0 0
08/12/2025
16.20
 91,900 16.20 16.30 16.20 0 0 0
05/12/2025
16.30
 93,800 16.30 16.40 16.20 0 0 0
04/12/2025
16.20
 141,200 16.50 16.50 16.20 0 0 0
03/12/2025
16.30
 66,100 16.20 16.40 16 0 0 0
02/12/2025
16.20
 122,300 16.20 16.50 16 1,000 0 0.0
01/12/2025
16.40
 57,600 16.50 16.70 16.20 0 0 0
28/11/2025
16.40
 57,200 16.90 17 16.30 0 0 0
27/11/2025
16.80
 92,200 16.80 17.20 16.60 0 3,000 -0.1
26/11/2025
16.80
 256,400 16 16.90 16 0 0 0
25/11/2025
15.90
 91,800 16.10 16.10 15.90 0 0 0
24/11/2025
16
 40,300 16.20 16.20 16 0 0 0
21/11/2025
16.20
 41,800 16.20 16.30 16.10 0 0 0
20/11/2025
16.40
 16,800 16.40 16.50 16.20 0 0 0
19/11/2025
16.30
 64,700 16.40 16.50 16.30 26,400 0 0.4
18/11/2025
16.40
 146,500 16.40 16.80 16.30 47,200 0 0.8
17/11/2025
16.30
 76,500 16.30 16.40 16.20 25,000 0 0.4
14/11/2025
16.40
 94,300 16.20 16.40 16.20 33,800 0 0.5
13/11/2025
16.40
 103,500 16.30 16.60 16.20 0 0 0
12/11/2025
16.50
 239,700 16 16.50 16 20,000 0 0.3
11/11/2025
15.90
 108,400 15.90 16.20 15.80 8,600 0 0.1
10/11/2025
16
 80,900 16.20 16.20 15.70 31,000 0 0.5
07/11/2025
15.90
 228,200 16.30 16.30 15.80 58,400 66,000 -0.1
06/11/2025
16.40
 165,000 16.30 16.40 16.10 33,900 0 0.5
05/11/2025
16.30
 514,300 15.60 17.50 15.40 366,500 0 5.9
04/11/2025
15.60
 192,800 15.30 15.60 15.20 0 0 0
03/11/2025
15.30
 268,400 16 16.10 15.30 0 0 0
31/10/2025
15.80
 133,100 16 16 15.60 0 0 0
30/10/2025
15.70
 129,500 15.90 15.90 15.50 0 0 0
29/10/2025
15.90
 72,800 15.90 16 15.60 0 0 0
28/10/2025
15.70
 521,300 15.40 15.90 15.20 600 0 0.0
27/10/2025
15.20
 102,400 15.50 15.60 15.20 0 0 0
24/10/2025
15.50
 163,800 15.50 15.60 15.20 0 0 0
23/10/2025
15.50
 187,200 15.40 15.60 15.20 900 0 0.0
22/10/2025
15.40
 235,200 15.50 15.60 15 100 0 0.0
21/10/2025
15.50
 476,000 15.50 15.70 14.80 7,000 0 0.1
20/10/2025
15.30
 561,000 16.20 16.30 14.80 0 0 0
17/10/2025
16.20
 269,700 16.70 16.70 16.20 6,000 0 0.1
16/10/2025
16.70
 147,300 16.80 17 16.60 9,000 0 0.1
15/10/2025
16.80
 199,600 17.10 17.10 16.70 0 0 0
14/10/2025
16.90
 349,500 16.90 17.70 16.70 2,000 0 0.0
13/10/2025
16.90
 425,200 16.20 17.30 15.80 100 0 0.0
10/10/2025
16.30
 117,600 16.10 16.40 16.10 0 2,700 -0.0
09/10/2025
16.10
 104,600 16.10 16.50 15.90 0 0 0
08/10/2025
16
 324,600 16.10 16.30 15.90 1,000 0 0.0
07/10/2025
15.90
 121,100 16.10 16.30 15.90 0 0 0
06/10/2025
16.20
 179,700 16 16.30 15.90 0 0 0
03/10/2025
16
 77,100 16.40 16.40 15.90 0 0 0
02/10/2025
16.20
 128,200 16.50 16.80 16.20 0 0 0
01/10/2025
16.50
 336,600 15.90 16.80 15.80 0 0 0
30/09/2025
15.90
 107,000 15.90 16 15.70 0 0 0
29/09/2025
15.90
 226,000 15.90 16.10 15.70 0 0 0
26/09/2025
15.90
 109,800 16 16 15.70 0 0 0
25/09/2025
15.90
 197,200 16.30 16.30 15.90 0 0 0
24/09/2025
16.20
 189,100 16 16.20 15.70 0 0 0
23/09/2025
15.90
 116,700 16.30 16.30 15.90 0 0 0
22/09/2025
16.30
 99,500 16.40 16.50 16.10 2,000 0 0.0
19/09/2025
16.40
 198,300 16.60 16.80 16.10 13,000 0 0.2
18/09/2025
16.50
 342,700 16.80 16.80 16.40 4,000 0 0.1
17/09/2025
16.70
 301,100 17 17.10 16.60 2,000 0 0.0
16/09/2025
16.90
 203,900 17.20 17.50 16.80 6,200 0 0.1
15/09/2025
17.20
 293,900 16.80 17.40 16.70 0 22,700 -0.4
12/09/2025
16.70
 424,000 16.70 17 16.60 500 0 0.0
11/09/2025
16.70
 287,000 16.60 16.70 16 5,200 0 0.1
10/09/2025
16.60
 258,100 16.80 16.90 16.40 11,000 0 0.2
09/09/2025
16.90
 291,300 16.90 17 16.50 18,000 0 0.3
08/09/2025
16.90
 513,200 17.40 17.40 16.60 29,000 0 0.5
05/09/2025
17.30
 560,600 17.60 17.80 17.30 3,000 20,000 -0.3
04/09/2025
17.60
 382,500 17.50 17.70 17.40 20,000 6,000 0.2
03/09/2025
17.60
 488,600 17.70 17.70 17.30 3,000 0 0.1
29/08/2025
17.40
 484,000 17.80 18.10 17.40 100 5,000 -0.1
28/08/2025
17.80
 516,700 17.30 17.80 17.20 1,300 0 0
27/08/2025
17.50
 378,000 17.50 17.70 17.20 1,500 0 0.0
26/08/2025
17.30
 690,100 16.90 17.40 16.80 19,000 0 0.3
25/08/2025
16.90
 442,200 17.50 17.80 16.90 61,100 0 1.1
22/08/2025
17.20
 1,516,000 18.10 18.10 16.50 40,600 0 0.7
21/08/2025
18.10
 2,048,900 19.40 19.40 17.50 17,000 309,500 -5.3

Chính sách bảo mật | Điều khoản sử dụng |