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)
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
20/08/2025
19
 1,669,900 20.70 20.70 18.30 41,900 0 0.8
19/08/2025
20.40
 1,718,600 20 21 19.50 31,800 0 0.7
18/08/2025
19.90
 3,132,400 17.90 20 17.80 0 0 0
15/08/2025
17.90
 671,700 18.20 18.30 17.60 1,600 0 0.0
14/08/2025
18
 1,187,900 18 18.40 17.80 100 3,000 -0.1
13/08/2025
18
 807,400 18.20 18.80 17.60 0 5,000 -0.1
12/08/2025
18.30
 1,111,100 18.10 18.70 17.60 0 0 0
11/08/2025
18
 878,700 18.20 18.60 17.80 0 0 0
08/08/2025
18.30
 1,142,400 17.80 18.50 17.70 0 0 0
07/08/2025
17.80
 805,000 17.40 18.50 17.30 30,000 0 0.5
06/08/2025
17.50
 526,600 17.30 17.50 17 15,000 0 0.3
05/08/2025
17.40
 1,338,700 17.70 18.10 16.20 40,000 0 0.7
04/08/2025
17.50
 765,500 17.60 17.70 17.10 25,000 20,100 0.1
01/08/2025
17.70
 1,159,500 17.10 18.20 17.10 0 0 0
31/07/2025
17.30
 854,900 16.20 18.40 16.20 6,000 87,000 -1.4
30/07/2025
16.90
 1,059,700 16.50 17.40 16.10 58,000 0 1.0
29/07/2025
16.70
 2,330,400 18.90 18.90 16.60 109,400 5,000 1.9
28/07/2025
18.40
 1,692,000 18.40 19.90 18.30 34,600 0 0.6
25/07/2025
18.40
 1,246,700 17.20 18.50 17.20 73,900 0 1.3
24/07/2025
17
 696,400 17 17.60 16 91,300 0 1.5
23/07/2025
17
 1,328,400 15.50 17.10 15.50 142,300 0 2.3
22/07/2025
15.50
 1,019,700 14.10 15.50 13.90 23,100 2,000 0.3
21/07/2025
14.20
 168,900 14.40 14.40 13.80 0 0 0
18/07/2025
14.20
 192,200 14.10 14.20 13.90 0 0 0
17/07/2025
14.10
 182,300 14.10 14.10 13.70 0 0 0
16/07/2025
14.40
 242,300 14.10 14.40 13.80 0 0 0
15/07/2025
14.10
 475,300 13.20 14.80 13.20 3,000 0 0.0
14/07/2025
13.40
 662,900 12.70 13.50 12.60 0 0 0
11/07/2025
12.80
 169,300 12.70 12.80 12.50 0 0 0
10/07/2025
12.70
 114,800 12.60 12.70 12.50 0 0 0
09/07/2025
12.50
 293,700 12.50 12.60 12.40 0 0 0
08/07/2025
12.50
 173,100 12.60 12.70 12.40 0 0 0
07/07/2025
12.60
 88,600 12.60 12.80 12.40 0 0 0
04/07/2025
12.70
 75,100 12.50 13 12.50 0 0 0
03/07/2025
12.50
 246,200 12.40 12.60 12.40 0 1,000 -0.0
02/07/2025
12.50
 74,300 12.40 12.70 12.40 0 1,000 -0.0
01/07/2025
12.40
 130,200 12.50 12.50 12.30 0 0 0
30/06/2025
12.50
 94,000 12.60 12.60 12.20 0 3,000 -0.0
27/06/2025
12.60
 157,000 12.70 12.80 12.40 0 0 0
26/06/2025
12.70
 137,800 12.60 12.90 12.50 0 0 0
25/06/2025
12.60
 112,100 12.70 12.80 12.60 100 0 0.0
24/06/2025
12.70
 120,400 12.60 12.80 12.60 0 0 0
23/06/2025
12.80
 244,900 12.50 13.10 12.50 800 0 0.0
20/06/2025
12.50
 208,500 12.50 12.60 12.40 0 0 0
19/06/2025
12.40
 196,100 12.40 12.50 12.30 0 0 0
18/06/2025
12.50
 141,800 12.50 12.60 12.40 0 0 0
17/06/2025
12.50
 54,100 12.70 12.70 12.40 0 0 0
16/06/2025
12.60
 114,800 12.50 12.70 12.40 0 0 0
13/06/2025
12.40
 233,100 12.50 12.50 12 5,000 0 0
12/06/2025
12.60
 117,700 12.50 12.80 12.40 0 0 0
11/06/2025
12.60
 39,200 12.60 12.60 12.50 0 0 0
10/06/2025
12.50
 85,300 12.60 12.80 12.50 100 0 0
09/06/2025
12.60
 177,600 12.90 12.90 12.50 70,000 0 0.9
06/06/2025
12.80
 136,000 12.80 13 12.60 0 0 0
05/06/2025
13
 138,800 13 13.20 12.80 0 0 0
04/06/2025
13
 177,400 13 13.20 12.90 0 0 0
03/06/2025
12.90
 206,300 12.90 13.10 12.80 0 0 0
02/06/2025
12.70
 130,800 12.70 12.90 12.60 0 0 0
30/05/2025
12.80
 99,700 12.90 12.90 12.60 0 0 0
29/05/2025
12.90
 97,300 12.90 13 12.80 0 0 0
28/05/2025
12.90
 120,900 13.10 13.10 12.80 0 0 0
27/05/2025
12.80
 102,100 13.10 13.20 12.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |