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

14.30
0
(0%)
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 -12.12% 4,772,500 -41,800 -0.7
13.80
16.70
14.50
2 tháng
(2026-01-19) 		-2 -12.12% 9,508,400 -27,800 -0.5
13.80
17.80
14.50
3 tháng
(2025-12-19) 		-1.20 -7.64% 12,189,500 -18,200 -0.4
13.80
17.80
14.50
6 tháng
(2025-09-22) 		-1.80 -11.04% 22,924,700 591,400 9.5
13.80
17.80
14.50
12 tháng
(2025-03-24) 		-0.50 -3.33% 75,319,500 1,159,600 18.7
9.80
20.40
14.50
24 tháng
(2024-03-29) 		1.20 9.02% 118,538,397 1,118,600 18.1
9.80
20.40
14.50
36 tháng
(2023-04-04) 		9.30 178.85% 217,291,436 1,122,600 18.2
5
20.40
14.50
60 tháng
(2021-04-14) 		3.50 31.82% 376,739,941 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)
06/08/2018
2.50
 0 2.50 2.50 2.50 0 0 0
03/08/2018
2.50
 512,156 2.40 2.60 2.30 204,000 0 0.5
02/08/2018
2.40
 0 2.40 2.40 2.40 0 0 0
01/08/2018
2.40
 0 2.40 2.40 2.40 0 0 0
31/07/2018
2.40
 0 2.40 2.40 2.40 0 0 0
30/07/2018
2.40
 0 2.50 2.40 2.40 0 0 0
27/07/2018
2.50
 230,916 2.40 2.50 2.20 57,400 0 0.1
26/07/2018
2.40
 0 2.40 2.40 2.40 0 0 0
25/07/2018
2.40
 0 2.40 2.40 2.40 0 0 0
24/07/2018
2.40
 0 2.40 2.40 2.40 0 0 0
23/07/2018
2.40
 192,680 2.50 2.60 2.40 1,000 0 0.0
20/07/2018
2.50
 216,510 2.50 2.60 2.40 0 0 0
19/07/2018
2.50
 879,350 2.50 2.70 2.40 0 0 0
18/07/2018
2.50
 334,112 2.60 2.70 2.50 0 0 0
17/07/2018
2.60
 255,145 2.80 2.80 2.50 0 0 0
16/07/2018
2.80
 111,500 2.60 2.80 2.60 0 0 0
13/07/2018
2.60
 409,350 2.80 2.80 2.40 0 0 0
12/07/2018
2.80
 137,500 2.60 3.20 2.60 0 0 0
11/07/2018
2.60
 465,340 3.10 3.10 2.60 0 0 0
10/07/2018
3.10
 797,070 2.80 3.10 2.80 0 0 0
09/07/2018
2.80
 277,500 2.60 2.80 2.60 0 0 0
06/07/2018
2.60
 157,850 2.50 2.60 2.40 0 0 0
05/07/2018
2.50
 198,410 2.50 2.50 2.30 0 0 0
04/07/2018
2.50
 159,600 2.50 2.50 2.30 6,000 0 0.0
03/07/2018
2.50
 161,000 2.40 2.50 2.30 23,000 0 0.1
02/07/2018
2.40
 110,000 2.30 2.40 2.30 0 0 0
29/06/2018
2.30
 65,859 2.30 2.40 2.30 0 0 0
28/06/2018
2.30
 71,500 2.40 2.40 2.20 0 0 0
27/06/2018
2.40
 17,400 2.40 2.40 2.30 0 0 0
26/06/2018
2.40
 24,800 2.40 2.40 2.30 0 0 0
25/06/2018
2.40
 417,460 2.50 2.50 2.20 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |