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% 4,550,400 -41,800 -0.7
13.80
16.70
14.30
2 tháng
(2026-01-16) 		-1.70 -10.62% 9,510,600 -18,400 -0.4
13.80
17.80
14.30
3 tháng
(2025-12-17) 		-1.30 -8.33% 12,010,900 -18,200 -0.4
13.80
17.80
14.30
6 tháng
(2025-09-18) 		-2.20 -13.33% 23,243,600 608,400 9.8
13.80
17.80
14.30
12 tháng
(2025-03-24) 		-0.70 -4.67% 75,097,400 1,159,600 18.7
9.80
20.40
14.30
24 tháng
(2024-03-27) 		0.70 5.15% 118,785,815 1,118,600 18.1
9.80
20.40
14.30
36 tháng
(2023-04-03) 		9.10 175% 217,367,336 1,122,600 18.2
5
20.40
14.30
60 tháng
(2021-04-12) 		3 26.55% 377,289,601 1,153,450 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)
23/12/2016
1.90
 24,300 1.90 1.90 1.90 0 0 0
22/12/2016
1.90
 33,300 1.90 2 1.90 0 0 0
21/12/2016
1.90
 21,000 1.90 2 1.90 0 0 0
20/12/2016
1.90
 199,000 1.90 1.90 1.90 0 0 0
19/12/2016
1.90
 55,100 1.80 1.90 1.80 0 0 0
16/12/2016
1.80
 46,200 1.90 2 1.80 0 0 0
15/12/2016
1.90
 309,900 2 2 1.80 0 0 0
14/12/2016
2
 51,407 1.90 2 1.90 0 0 0
13/12/2016
1.90
 53,400 1.90 2 1.90 0 0 0
12/12/2016
1.90
 314,410 1.80 2 1.80 0 0 0
09/12/2016
1.80
 647 1.80 1.90 1.80 0 0 0
08/12/2016
1.80
 22,534 1.80 1.80 1.80 0 0 0
07/12/2016
1.80
 15,215 1.80 1.80 1.80 0 0 0
06/12/2016
1.80
 113,600 1.90 1.90 1.80 0 0 0
05/12/2016
1.90
 3,300 1.90 1.90 1.80 0 0 0
02/12/2016
1.90
 11,820 1.90 1.90 1.80 0 0 0
01/12/2016
1.90
 76,200 1.90 2 1.80 0 0 0
30/11/2016
1.90
 33,800 2 2 1.90 0 0 0
29/11/2016
2
 26,000 1.90 2 1.80 0 0 0
28/11/2016
1.90
 3,400 1.90 1.90 1.90 0 0 0
25/11/2016
1.90
 132,907 1.90 1.90 1.80 0 0 0
24/11/2016
1.90
 1,100 1.90 2 1.90 0 0 0
23/11/2016
1.90
 42,300 2 2 1.90 0 0 0
22/11/2016
2
 46,700 1.90 2 1.90 0 0 0
21/11/2016
1.90
 30,743 2 2 1.90 0 0 0
18/11/2016
2
 91,700 2 2 1.90 0 0 0
17/11/2016
2
 6,000 2 2 2 0 0 0
16/11/2016
2
 15,800 2 2 1.90 0 0 0
15/11/2016
2
 5,947 1.90 2 1.90 0 0 0
14/11/2016
1.90
 40,300 1.90 2 1.90 0 0 0
11/11/2016
1.90
 14,800 1.90 2 1.90 0 0 0
10/11/2016
1.90
 83,200 1.90 1.90 1.90 0 0 0
09/11/2016
1.90
 32,600 2 2 1.90 0 0 0
08/11/2016
2
 501 2 2 2 0 0 0
07/11/2016
2
 106,600 1.90 2 1.90 0 0 0
04/11/2016
1.90
 20,100 1.90 2 1.90 0 0 0
03/11/2016
1.90
 89,400 2 2 1.90 0 0 0
02/11/2016
2
 9,947 1.90 2 1.90 0 0 0
01/11/2016
1.90
 170,210 2 2 1.90 0 0 0
31/10/2016
2
 77,200 2 2.10 2 0 0 0
28/10/2016
2
 23,000 2 2.10 2 0 0 0
27/10/2016
2
 105,100 2 2.10 2 0 0 0
26/10/2016
2
 52,600 2 2.20 2 0 0 0
25/10/2016
2
 83,410 1.90 2 1.90 0 0 0
24/10/2016
1.90
 147,209 2 2.10 1.90 0 0 0
21/10/2016
2
 29,400 2.10 2.10 2 0 0 0
20/10/2016
2.10
 169,250 2.10 2.20 2 0 0 0
19/10/2016
2.10
 190,914 2.20 2.20 2 0 0 0
18/10/2016
2.20
 102,010 2.40 2.40 2.20 0 0 0
17/10/2016
2.40
 296,960 2.40 2.60 2.30 0 0 0
14/10/2016
2.40
 969,260 2.20 2.40 2.20 0 0 0
13/10/2016
2.20
 204,759 2.10 2.20 2 0 0 0
12/10/2016
2.10
 116,350 1.90 2.10 1.90 0 0 0
11/10/2016
1.90
 209,304 1.80 2 1.80 0 0 0
10/10/2016
1.80
 4,423 1.80 1.80 1.70 0 0 0
07/10/2016
1.80
 22,100 1.90 1.90 1.70 0 0 0
06/10/2016
1.90
 60,580 1.90 1.90 1.70 0 0 0
05/10/2016
1.90
 40,694 1.90 1.90 1.80 0 0 0
04/10/2016
1.90
 193,900 1.70 1.90 1.70 0 0 0
03/10/2016
1.70
 34,000 1.70 1.70 1.70 0 0 0
30/09/2016
1.70
 104,500 1.80 1.80 1.70 0 0 0
29/09/2016
1.80
 6,800 1.80 1.90 1.70 0 0 0
28/09/2016
1.80
 2,230 1.70 1.80 1.70 0 0 0
27/09/2016
1.70
 34,300 1.80 1.80 1.70 0 0 0
26/09/2016
1.80
 6,000 1.80 1.80 1.80 0 0 0
23/09/2016
1.80
 96,907 1.80 1.90 1.80 0 0 0
22/09/2016
1.80
 108,054 1.80 1.80 1.70 0 0 0
21/09/2016
1.80
 44,000 1.80 1.80 1.80 0 0 0
20/09/2016
1.80
 49,200 1.70 1.80 1.70 0 0 0
19/09/2016
1.70
 53,963 1.70 1.70 1.70 0 0 0
16/09/2016
1.70
 114,600 1.70 1.80 1.70 0 0 0
15/09/2016
1.70
 96,107 1.80 1.80 1.70 0 0 0
14/09/2016
1.80
 80,400 1.80 1.80 1.80 0 0 0
13/09/2016
1.80
 104,207 1.90 1.90 1.80 0 0 0
12/09/2016
1.90
 99,650 1.90 1.90 1.90 0 0 0
09/09/2016
1.90
 13,720 1.90 1.90 1.80 0 0 0
08/09/2016
1.90
 95,320 1.80 1.90 1.80 0 0 0
07/09/2016
1.80
 121,800 1.80 1.90 1.70 0 0 0
06/09/2016
1.80
 56,900 1.70 1.80 1.70 0 0 0
05/09/2016
1.70
 33,630 1.80 1.80 1.70 0 0 0
01/09/2016
1.80
 95,201 1.80 1.80 1.70 0 0 0
31/08/2016
1.80
 26,857 1.70 1.80 1.70 0 0 0
30/08/2016
1.70
 40,200 1.80 1.80 1.70 0 0 0
29/08/2016
1.80
 14,100 1.70 1.80 1.70 0 0 0
26/08/2016
1.70
 345,920 1.80 1.80 1.70 0 0 0
25/08/2016
1.80
 60,900 1.80 1.80 1.70 0 0 0
24/08/2016
1.80
 18,500 1.70 1.80 1.70 0 0 0
23/08/2016
1.70
 15,300 1.70 1.80 1.70 0 0 0
22/08/2016
1.70
 183,000 1.70 1.80 1.70 0 0 0
19/08/2016
1.70
 176,220 1.70 1.80 1.70 0 0 0
18/08/2016
1.70
 4,129 1.80 1.80 1.70 0 0 0
17/08/2016
1.80
 77,900 1.80 1.80 1.70 0 0 0
16/08/2016
1.80
 27,077 1.80 1.80 1.70 0 5,000 -0.0
15/08/2016
1.80
 389,000 1.80 1.80 1.70 0 0 0
12/08/2016
1.80
 29,126 1.80 1.90 1.80 0 0 0
11/08/2016
1.80
 59,180 1.70 1.90 1.70 0 0 0
10/08/2016
1.70
 14,300 1.70 1.80 1.70 0 0 0
09/08/2016
1.70
 58,500 1.70 1.80 1.70 0 0 0
08/08/2016
1.70
 22,550 1.70 1.70 1.60 0 0 0
05/08/2016
1.70
 60,545 1.80 1.80 1.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |