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

10
-0.30
(-2.91%)
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
(2026-08-12) 		-1.20 -10.43% 416,200 800 0
10
11.50
10
2 tháng
(2026-07-13) 		-1.80 -14.88% 1,161,000 800 0
10
12.20
10
3 tháng
(2026-06-15) 		-2.50 -19.53% 1,782,600 800 0
10
13
10
6 tháng
(2026-03-16) 		-4 -27.97% 5,616,500 9,100 0.0
10
14.50
10
12 tháng
(2025-09-16) 		-6.60 -39.05% 29,270,600 623,500 9.9
10
17.80
10
24 tháng
(2024-09-23) 		-2.50 -19.53% 95,191,183 1,126,500 18.1
9.80
20.40
10
36 tháng
(2023-09-27) 		1 10.75% 160,395,323 1,097,000 17.9
6.90
20.40
10
60 tháng
(2021-10-07) 		0.40 4.04% 367,551,576 1,139,850 18.4
3.20
23.50
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/04/2026
13.30
 49,400 13.40 13.40 13.10 0 0 0
15/04/2026
13.30
 82,300 13.50 13.60 13.20 0 0 0
14/04/2026
13.50
 72,200 13.70 13.70 13.50 0 0 0
13/04/2026
13.60
 17,000 13.80 13.90 13.60 0 0 0
10/04/2026
13.90
 119,000 13.70 14.10 13.50 0 0 0
09/04/2026
13.60
 32,000 13.80 13.90 13.60 0 0 0
08/04/2026
13.90
 88,700 13.30 14.90 13.30 400 0 0
07/04/2026
13.10
 28,800 13 13.20 13 0 0 0
06/04/2026
13.20
 54,000 12.50 13.40 12.50 0 0 0
03/04/2026
13.50
 84,400 13.50 13.60 13 0 0 0
02/04/2026
13.40
 111,200 13.80 13.80 13.20 0 0 0
01/04/2026
13.70
 59,600 13.70 14 13.70 5,000 0 0
31/03/2026
13.60
 241,100 14 14 11.90 0 0 0
30/03/2026
13.90
 29,900 13.90 14 13.80 0 0 0
27/03/2026
13.90
 48,500 13.80 14 13.80 0 0 0
26/03/2026
13.80
 26,100 14 14 13.80 0 0 0
25/03/2026
14
 54,500 14 14.10 13.90 0 0 0
24/03/2026
13.90
 34,800 13.70 14.10 13.70 0 0 0
23/03/2026
13.70
 184,300 14.20 14.20 13.50 0 0 0
20/03/2026
14.30
 122,100 14.30 14.40 14 0 0 0
19/03/2026
14.50
 81,700 14.20 14.50 14.20 0 0 0
18/03/2026
14.50
 90,300 14.20 14.60 14.20 0 0 0
17/03/2026
14.30
 131,800 14.30 14.40 14.10 0 0 0
16/03/2026
14.30
 94,500 14.30 14.50 14.10 2,200 0 0.0
13/03/2026
14.30
 164,700 14.20 14.50 13.90 0 0 0
12/03/2026
14.20
 120,200 14.40 14.40 14 0 0 0
11/03/2026
14.40
 88,100 14.10 14.50 13.80 0 0 0
10/03/2026
14.10
 168,000 14.50 14.60 13.80 12,000 0 0.2
09/03/2026
13.80
 913,800 15.70 15.70 13.40 12,000 0 0.2
06/03/2026
15.70
 177,600 15.80 16 15.60 1,000 0 0.0
05/03/2026
15.80
 209,000 16 16.30 15.80 0 0 0
04/03/2026
16
 469,800 16.80 16.80 15.30 0 0 0
03/03/2026
16.70
 565,800 16.70 17.20 16.40 1,000 0 0.0
02/03/2026
16.70
 731,500 16.10 17.60 15.80 1,600 0 0.0
27/02/2026
16.10
 209,800 16 16.10 15.80 0 70,000 -1.1
26/02/2026
16.30
 242,400 16.20 16.30 15.80 0 1,600 -0.0
25/02/2026
16.20
 103,900 16.40 16.40 16.10 0 0 0
24/02/2026
16.40
 163,200 16.50 16.50 16.20 0 0 0
23/02/2026
16.50
 128,100 16.20 16.50 16.20 0 0 0
13/02/2026
16.20
 89,900 15.90 16.20 15.70 0 0 0
12/02/2026
16
 109,300 15.90 16 15.80 0 0 0
11/02/2026
16
 144,100 16 16.10 15.70 0 0 0
10/02/2026
16
 99,000 16.40 16.40 15.90 0 0 0
09/02/2026
16.30
 29,400 16.20 16.30 16.10 0 0 0
06/02/2026
16.30
 183,800 16.80 16.80 15.90 0 0 0
05/02/2026
16.70
 247,600 17.80 17.80 16.40 0 0 0
04/02/2026
17.70
 262,900 17.80 18.10 17.50 1,600 0 0.0
03/02/2026
17.80
 691,400 17.40 17.80 17.20 0 30,000 -0.5
02/02/2026
17.10
 296,800 16.50 17.10 16.20 0 30,000 -0.5
30/01/2026
16.30
 163,900 16.30 16.80 15.90 0 0 0
29/01/2026
16.30
 100,000 16.50 16.50 16.10 0 0 0
28/01/2026
16.40
 129,100 16.50 16.50 16 500 15,700 -0.2
27/01/2026
16.30
 94,500 16.40 16.40 15.90 0 0 0
26/01/2026
16.40
 153,500 16.80 16.80 15.90 0 0 0
23/01/2026
17
 235,800 17 17 16.10 0 0 0
22/01/2026
16.90
 292,500 17.20 17.50 16.60 16,500 0 0.3
21/01/2026
17.20
 375,500 17.30 17.60 16.70 0 3,000 -0.1
20/01/2026
17.60
 902,100 16.60 17.80 16.60 14,100 0 0.2
19/01/2026
16.50
 134,800 16 16.70 16 60,000 0 1.0
16/01/2026
16
 224,300 16 16.60 15.80 9,400 0 0.1
15/01/2026
15.90
 117,800 16.60 16.70 15.70 0 1,500 -0.0
14/01/2026
16.10
 324,500 15.80 16.30 15.80 0 1,000 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |