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

16.40
0.30
(1.86%)
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
(2025-12-29) 		0.40 2.52% 4,263,500 95,200 1.5
15
17.60
16.40
2 tháng
(2025-12-01) 		-0.10 -0.61% 6,316,900 99,000 1.6
15
17.60
16.40
3 tháng
(2025-10-30) 		0.60 3.82% 9,459,200 680,800 11.0
15
17.60
16.40
6 tháng
(2025-08-01) 		-1.40 -7.91% 43,141,500 756,400 12.2
15
20.40
16.40
12 tháng
(2025-02-03) 		3.50 27.34% 76,265,916 1,275,000 20.6
9.80
20.40
16.40
24 tháng
(2024-02-15) 		5.20 46.85% 126,959,437 1,234,000 20.0
9.80
20.40
16.40
36 tháng
(2023-02-13) 		11.20 219.61% 213,895,780 1,238,000 20.1
4.90
20.40
16.40
60 tháng
(2021-02-23) 		6.10 59.80% 384,498,879 1,268,761 20.5
3.20
23.50
16.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2018
2.50
 34,600 2.50 2.60 2.50 0 0 0
21/06/2018
2.50
 28,110 2.50 2.50 2.50 0 0 0
20/06/2018
2.50
 51,800 2.50 2.60 2.40 0 0 0
19/06/2018
2.50
 133,000 2.50 2.60 2.40 2,800 0 0.0
18/06/2018
2.50
 124,700 2.60 2.60 2.40 0 0 0
15/06/2018
2.60
 260,157 2.60 2.60 2.50 0 0 0
14/06/2018
2.60
 88,079 2.70 2.70 2.50 1,300 0 0.0
13/06/2018
2.70
 151,700 2.70 2.70 2.60 20,000 0 0.1
12/06/2018
2.70
 110,320 2.70 2.80 2.60 16,500 0 0.0
11/06/2018
2.70
 332,407 2.70 2.80 2.60 23,900 0 0.1
08/06/2018
2.70
 173,100 2.70 2.70 2.50 14,100 0 0.0
07/06/2018
2.70
 70,910 2.70 2.70 2.60 4,000 0 0.0
06/06/2018
2.70
 491,910 2.80 2.80 2.60 0 0 0
05/06/2018
2.80
 48,600 2.90 2.90 2.80 0 0 0
04/06/2018
2.90
 62,000 2.90 2.90 2.80 1,000 0 0.0
01/06/2018
2.90
 45,240 2.90 2.90 2.80 0 0 0
31/05/2018
2.90
 4,200 2.80 2.90 2.70 1,400 0 0.0
30/05/2018
2.80
 205,710 2.90 3 2.70 15,800 0 0.0
29/05/2018
2.90
 81,500 2.60 3 2.60 0 0 0
28/05/2018
2.60
 181,302 2.90 2.90 2.60 3,400 0 0
25/05/2018
2.90
 122,745 3 3.10 2.80 0 0 0
24/05/2018
3
 52,100 3.10 3.10 3 0 0 0
23/05/2018
3.10
 60,380 2.90 3.10 2.90 0 0 0
22/05/2018
2.90
 153,200 3.10 3.10 2.90 18,900 0 0.1
21/05/2018
3.10
 99,294 3.20 3.20 2.90 5,000 0 0.0
18/05/2018
3.20
 85,900 3.20 3.30 3.10 200 0 0.0
17/05/2018
3.20
 126,647 3.30 3.30 3.20 200 0 0.0
16/05/2018
3.30
 158,500 3.30 3.30 3.20 600 0 0.0
15/05/2018
3.30
 112,900 3.30 3.40 3.20 300 0 0.0
14/05/2018
3.30
 59,500 3.30 3.40 3.20 20,000 0 0.1
11/05/2018
3.30
 47,537 3.30 3.30 3.20 13,800 0 0.0
10/05/2018
3.30
 60,900 3.40 3.40 3.20 2,000 0 0.0
09/05/2018
3.40
 196,841 3.50 3.60 3.20 13,000 0 0
08/05/2018
3.50
 251,060 3.30 3.50 3.20 0 0 0
07/05/2018
3.30
 120,347 3 3.40 3.10 27,000 0 0.1
04/05/2018
3
 111,179 3 3.10 2.90 14,100 0 0.0
03/05/2018
3
 106,500 2.90 3 2.80 25,900 0 0.1
02/05/2018
2.90
 32,900 2.90 3 2.80 7,500 0 0
27/04/2018
2.90
 91,710 2.90 3 2.80 7,800 0 0.0
26/04/2018
2.90
 105,700 3.10 3.10 2.90 0 0 0
24/04/2018
3.10
 119,100 3.10 3.20 3 28,500 0 0.1
23/04/2018
3.10
 119,400 3.30 3.50 3.10 0 0 0
20/04/2018
3.30
 74,790 3.30 3.40 3.20 0 0 0
19/04/2018
3.30
 59,187 3.40 3.40 3.20 0 0 0
18/04/2018
3.40
 97,900 3.50 3.50 3.30 30,000 0 0.1
17/04/2018
3.50
 56,500 3.50 3.50 3.40 10,000 0 0.0
16/04/2018
3.50
 183,642 3.40 3.60 3.30 12,000 0 0.0
13/04/2018
3.40
 207,905 3.30 3.50 3.30 0 0 0
12/04/2018
3.30
 160,350 3.10 3.30 3.10 0 0 0
11/04/2018
3.10
 219,000 3.20 3.20 3 40,000 0 0.1
10/04/2018
3.20
 155,802 3.40 3.40 3.10 0 0 0
09/04/2018
3.40
 88,870 3.60 3.60 3.30 20,000 0 0.1
06/04/2018
3.60
 128,647 3.40 3.70 3.20 11,700 0 0.0
05/04/2018
3.40
 231,553 3.60 3.60 3.30 0 0 0
04/04/2018
3.60
 405,500 3.80 3.90 3.40 0 0 0
03/04/2018
3.80
 255,597 4 4 3.70 0 0 0
02/04/2018
4
 220,763 3.90 4.10 3.80 27,500 0 0.1
30/03/2018
3.90
 207,220 4 4 3.80 0 1,100 -0.0
29/03/2018
4
 404,215 4 4.20 3.70 0 0 0
28/03/2018
4
 1,117,379 4.10 4.20 3.70 0 0 0
27/03/2018
4.10
 507,918 4.20 4.50 4 54,500 0 0.2
26/03/2018
4.20
 855,330 3.80 4.30 3.70 1,000 0 0.0
23/03/2018
3.80
 1,158,294 3.60 3.90 3.20 116,500 0 0.4
22/03/2018
3.60
 251,110 3.40 3.60 3.30 60,000 0 0.2
21/03/2018
3.40
 556,885 3.70 3.70 3.20 2,000 0 0.0
20/03/2018
3.70
 946,480 3.40 3.70 3.40 0 0 0
19/03/2018
3.40
 1,254,016 3.10 3.40 3 7,200 0 0.0
16/03/2018
3.10
 896,890 2.70 3.10 2.80 120,000 3,900 0.3
15/03/2018
2.70
 450,216 2.70 2.80 2.60 130,000 0 0.4
14/03/2018
2.70
 383,337 2.50 2.80 2.40 0 0 0
13/03/2018
2.50
 155,500 2.50 2.60 2.40 0 0 0
12/03/2018
2.50
 121,138 2.50 2.60 2.40 0 0 0
09/03/2018
2.50
 172,840 2.50 2.50 2.40 10,100 0 0.0
08/03/2018
2.50
 153,031 2.50 2.60 2.40 0 0 0
07/03/2018
2.50
 248,610 2.50 2.70 2.50 4,500 0 0.0
06/03/2018
2.50
 145,210 2.60 2.70 2.50 18,100 0 0.0
05/03/2018
2.60
 477,640 2.80 2.80 2.50 8,600 0 0.0
02/03/2018
2.80
 270,150 2.70 2.80 2.40 4,200 0 0.0
01/03/2018
2.70
 1,046,340 2.80 2.90 2.60 6,000 0 0.0
28/02/2018
2.80
 1,919,440 2.80 3.20 2.60 75,400 0 0.2
27/02/2018
2.80
 521,987 2.50 2.80 2.80 13,000 0 0.0
26/02/2018
2.50
 264,431 2.20 2.50 2.20 15,000 0 0.0
23/02/2018
2.20
 53,230 2.10 2.20 2 0 0 0
22/02/2018
2.10
 200,813 2.20 2.20 2 0 0 0
21/02/2018
2.20
 7,300 2.20 2.20 2.20 0 0 0
13/02/2018
2.20
 18,540 2.20 2.20 2.10 1,000 0 0.0
12/02/2018
2.20
 42,900 2.10 2.20 2 100 0 0.0
09/02/2018
2.10
 96,700 2.10 2.10 2 0 100 -0.0
08/02/2018
2.10
 259,000 2.10 2.20 2 40,000 0 0.1
07/02/2018
2.10
 35,202 2.20 2.20 2.10 3,000 0 0.0
06/02/2018
2.20
 231,121 2.20 2.20 2 600 300 0.0
05/02/2018
2.20
 157,610 2.30 2.30 2.10 0 200 -0.0
02/02/2018
2.30
 189,807 2.40 2.40 2.20 0 0 0
01/02/2018
2.40
 31,730 2.30 2.40 2.30 0 0 0
31/01/2018
2.30
 26,907 2.40 2.40 2.30 0 0 0
30/01/2018
2.40
 70,094 2.40 2.40 2.20 0 0 0
29/01/2018
2.40
 304,747 2.40 2.40 2.20 700 0 0.0
26/01/2018
2.40
 8,210 2.40 2.40 2.30 0 0 0
25/01/2018
2.40
 85,100 2.40 2.50 2.30 0 0 0
24/01/2018
2.40
 45,635 2.50 2.50 2.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |