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

14.50
0.30
(2.11%)
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) 		-2.20 -13.33% 4,682,200 -41,800 -0.7
13.80
16.70
14.50
2 tháng
(2026-01-19) 		-2.20 -13.33% 9,418,100 -27,800 -0.5
13.80
17.80
14.50
3 tháng
(2025-12-18) 		-1.60 -10.06% 12,123,700 -18,200 -0.4
13.80
17.80
14.50
6 tháng
(2025-09-19) 		-2.10 -12.80% 23,032,700 604,400 9.7
13.80
17.80
14.50
12 tháng
(2025-03-24) 		-0.70 -4.67% 75,229,200 1,159,600 18.7
9.80
20.40
14.50
24 tháng
(2024-03-28) 		0.90 6.72% 118,740,144 1,118,600 18.1
9.80
20.40
14.50
36 tháng
(2023-04-03) 		9.10 175% 217,499,136 1,122,600 18.2
5
20.40
14.50
60 tháng
(2021-04-13) 		3.40 31.19% 377,015,931 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)
25/05/2017
2.70
 822,960 2.50 2.70 2.50 0 0 0
24/05/2017
2.50
 883,577 2.60 2.60 2.30 0 0 0
23/05/2017
2.60
 1,351,969 2.70 2.80 2.50 0 0 0
22/05/2017
2.70
 1,451,862 3.10 3.20 2.70 0 0 0
19/05/2017
3.10
 2,375,754 2.70 3.10 2.90 0 0 0
18/05/2017
2.70
 1,578,530 2.50 2.70 2.50 2,200 0 0.0
17/05/2017
2.50
 2,745,692 2.20 2.50 2.20 0 0 0
16/05/2017
2.20
 405,609 2.10 2.30 2.10 0 0 0
15/05/2017
2.10
 60,150 2 2.10 2 0 0 0
12/05/2017
2
 81,780 2 2 2 0 0 0
11/05/2017
2
 164,114 2 2.10 1.90 0 0 0
10/05/2017
2
 92,600 2 2 1.90 0 0 0
09/05/2017
2
 151,920 1.90 2.10 1.90 0 0 0
08/05/2017
1.90
 9,700 1.90 1.90 1.90 0 0 0
05/05/2017
1.90
 122,132 1.90 2 1.90 0 0 0
04/05/2017
1.90
 48,000 1.90 1.90 1.90 0 0 0
03/05/2017
1.90
 10,470 1.90 2 1.90 0 0 0
28/04/2017
1.90
 18,620 2 2 1.90 0 0 0
27/04/2017
2
 27,300 1.90 2 1.90 0 0 0
26/04/2017
1.90
 17,600 1.90 1.90 1.90 0 0 0
25/04/2017
1.90
 109,700 1.90 2 1.90 0 0 0
24/04/2017
1.90
 141,710 2 2 1.90 0 0 0
21/04/2017
2
 4,910 2 2 1.90 0 0 0
20/04/2017
2
 1,130 2 2 1.90 0 0 0
19/04/2017
2
 9,100 2 2 1.90 0 0 0
18/04/2017
2
 106,965 2 2 1.90 0 0 0
17/04/2017
2
 134,100 1.90 2.10 1.90 0 0 0
14/04/2017
1.90
 14,604 1.90 2 1.90 0 0 0
13/04/2017
1.90
 139,230 2.10 2.10 1.90 0 0 0
12/04/2017
2.10
 87,616 2 2.10 2 0 0 0
11/04/2017
2
 213,834 2 2.10 2 0 0 0
10/04/2017
2
 70,110 2.10 2.10 2 0 0 0
07/04/2017
2.10
 265,600 2.10 2.10 2 0 0 0
05/04/2017
2.10
 96,754 2.10 2.20 2 0 0 0
04/04/2017
2.10
 58,130 2.20 2.20 2.10 0 0 0
03/04/2017
2.20
 51,400 2.10 2.20 2.10 0 0 0
31/03/2017
2.10
 84,748 2.10 2.10 2 0 0 0
30/03/2017
2.10
 267,497 2 2.20 2 0 0 0
29/03/2017
2
 287,457 2 2.10 2 0 0 0
28/03/2017
2
 83,110 2.10 2.10 2 0 0 0
27/03/2017
2.10
 24,377 2.10 2.10 2 0 0 0
24/03/2017
2.10
 56,281 2.20 2.20 2 0 0 0
23/03/2017
2.20
 126,364 2.10 2.20 2 0 0 0
22/03/2017
2.10
 233,200 2.10 2.20 2 0 0 0
21/03/2017
2.10
 271,717 2.20 2.30 2.10 0 0 0
20/03/2017
2.20
 152,515 2.20 2.30 2.10 0 0 0
17/03/2017
2.20
 144,880 2.20 2.20 2.10 0 0 0
16/03/2017
2.20
 14,456 2.20 2.20 2.20 0 0 0
15/03/2017
2.20
 21,925 2.20 2.20 2.10 0 0 0
14/03/2017
2.20
 117,100 2.20 2.20 2.10 0 0 0
13/03/2017
2.20
 106,400 2.10 2.20 2.10 0 0 0
10/03/2017
2.10
 167,382 2.20 2.20 2.10 0 0 0
09/03/2017
2.20
 215,701 2.10 2.30 2.10 0 0 0
08/03/2017
2.10
 188,640 2.20 2.20 2 0 0 0
07/03/2017
2.20
 229,900 2.10 2.30 2.10 0 0 0
06/03/2017
2.10
 250,847 1.90 2.10 2 0 0 0
03/03/2017
1.90
 81,823 2 2 1.90 0 0 0
02/03/2017
2
 151,707 1.90 2.10 1.90 0 0 0
01/03/2017
1.90
 43,120 1.90 2 1.90 0 0 0
28/02/2017
1.90
 22,107 2 2 1.90 0 0 0
27/02/2017
2
 45,737 2 2.10 1.90 0 0 0
24/02/2017
2
 62,529 2.10 2.10 1.90 0 0 0
23/02/2017
2.10
 182,090 2.10 2.10 2 0 0 0
22/02/2017
2.10
 63,950 2.10 2.20 2 0 0 0
21/02/2017
2.10
 169,850 2 2.20 2 0 0 0
20/02/2017
2
 104,900 2 2.10 1.90 0 0 0
17/02/2017
2
 4,200 2 2 1.90 0 0 0
16/02/2017
2
 79,910 2 2.10 1.90 0 0 0
15/02/2017
2
 46,700 2 2 2 0 0 0
14/02/2017
2
 84,900 2 2.10 1.90 0 0 0
13/02/2017
2
 89,000 2.10 2.10 2 0 0 0
10/02/2017
2.10
 56,100 2.10 2.20 2 0 0 0
09/02/2017
2.10
 208,600 1.90 2.10 1.90 0 0 0
08/02/2017
1.90
 70,268 2 2 1.90 0 0 0
07/02/2017
2
 112,000 1.90 2 1.80 0 0 0
06/02/2017
1.90
 150,700 1.80 2 1.80 0 0 0
03/02/2017
1.80
 24,600 1.90 1.90 1.80 0 0 0
02/02/2017
1.90
 27,300 1.90 2 1.80 0 0 0
25/01/2017
1.90
 36,700 1.80 2 1.80 0 0 0
24/01/2017
1.80
 45,700 1.90 1.90 1.80 0 0 0
23/01/2017
1.90
 104,200 1.90 2 1.80 0 0 0
20/01/2017
1.90
 47,800 2 2.10 1.90 0 0 0
19/01/2017
2
 19,000 2 2 1.90 0 0 0
18/01/2017
2
 14,100 2.10 2.10 2 0 0 0
17/01/2017
2.10
 1,050 2 2.10 2.10 0 0 0
16/01/2017
2
 215,110 1.90 2.10 2 0 0 0
13/01/2017
1.90
 58,500 1.90 1.90 1.90 0 0 0
12/01/2017
1.90
 72,500 1.90 2 1.80 0 0 0
11/01/2017
1.90
 10,100 1.90 1.90 1.90 0 0 0
10/01/2017
1.90
 4,107 1.90 1.90 1.80 0 0 0
09/01/2017
1.90
 2,800 1.80 1.90 1.90 0 0 0
06/01/2017
1.80
 31,707 1.90 1.90 1.80 0 0 0
05/01/2017
1.90
 9,000 1.80 1.90 1.80 0 0 0
04/01/2017
1.80
 29,503 1.90 1.90 1.80 0 0 0
03/01/2017
1.90
 15,170 2 2 1.80 0 0 0
30/12/2016
2
 7,577 1.90 2 1.90 0 0 0
29/12/2016
1.90
 58,910 1.90 2 1.80 0 2,600 -0.0
28/12/2016
1.90
 51,210 1.90 2 1.90 0 0 0
27/12/2016
1.90
 11,000 1.90 1.90 1.80 0 0 0
26/12/2016
1.90
 9,000 1.90 1.90 1.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |