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

16.30
0.10
(0.62%)
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
(2025-11-05) 		-0.10 -0.61% 2,805,700 582,800 9.4
15.90
16.80
16.30
2 tháng
(2025-10-06) 		0 0% 8,088,100 606,800 9.8
15.20
16.90
16.30
3 tháng
(2025-09-08) 		-0.70 -4.14% 12,788,800 675,000 11.0
15.20
17.20
16.30
6 tháng
(2025-06-09) 		3.60 28.57% 52,963,600 1,177,000 19.0
12.40
20.40
16.30
12 tháng
(2024-12-10) 		3 22.73% 71,777,970 1,177,000 19.0
9.80
20.40
16.30
24 tháng
(2023-12-18) 		7.30 82.02% 128,812,723 1,117,500 18.3
8.40
20.40
16.30
36 tháng
(2022-12-21) 		11.20 224% 213,480,183 1,138,800 18.5
4.50
20.40
16.30
60 tháng
(2020-12-31) 		4.90 43.36% 392,477,906 1,170,761 19.0
3.20
23.50
16.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/02/2015
3.60
 193,490 3.40 3.60 3.50 38,080 0 0.1
11/02/2015
3.40
 117,650 3.20 3.40 3.30 0 0 0
10/02/2015
3.20
 85,270 3.20 3.30 3.10 0 0 0
09/02/2015
3.20
 138,880 3.30 3.30 3.20 0 0 0
06/02/2015
3.30
 171,440 3.30 3.40 3.20 0 0 0
05/02/2015
3.30
 149,480 3.30 3.30 3.20 0 0 0
04/02/2015
3.30
 279,020 3.40 3.40 3.20 0 0 0
03/02/2015
3.40
 666,870 3.60 3.60 3.40 0 0 0
02/02/2015
3.60
 219,280 3.70 3.70 3.50 0 0 0
30/01/2015
3.70
 157,300 3.80 3.80 3.60 0 0 0
29/01/2015
3.80
 108,090 3.70 3.80 3.70 0 0 0
28/01/2015
3.70
 122,640 3.80 3.80 3.70 0 0 0
27/01/2015
3.80
 190,920 3.80 3.80 3.60 0 0 0
26/01/2015
3.80
 199,130 3.70 3.80 3.60 0 0 0
23/01/2015
3.70
 69,580 3.70 3.80 3.60 0 0 0
22/01/2015
3.70
 694,280 3.80 3.90 3.60 0 0 0
21/01/2015
3.80
 1,170,150 4 4 3.80 0 52,200 -0.2
20/01/2015
4
 143,260 4 4 3.90 0 0 0
19/01/2015
4
 42,060 4 4 3.90 0 0 0
16/01/2015
4
 95,320 4 4.10 3.90 2,200 0 0.0
15/01/2015
4
 381,190 4 4.10 3.90 5,000 0 0.0
14/01/2015
4
 123,450 4.10 4.10 3.90 20,000 0 0.1
13/01/2015
4.10
 131,200 4 4.10 4 25,000 0 0.1
12/01/2015
4
 246,520 4 4.10 3.90 0 0 0
09/01/2015
4
 296,600 4 4.10 3.90 0 0 0
08/01/2015
4
 218,270 4 4 3.90 0 0 0
07/01/2015
4
 258,370 4 4.10 3.90 0 0 0
06/01/2015
4
 104,970 4 4 3.90 0 0 0
05/01/2015
4
 85,550 4 4.10 3.90 0 0 0
31/12/2014
4
 296,000 3.80 4 3.80 0 0 0
30/12/2014
3.80
 123,490 3.70 3.90 3.70 0 0 0
29/12/2014
3.70
 234,630 3.80 3.80 3.70 0 3,000 -0.0
26/12/2014
3.80
 181,910 3.90 3.90 3.80 0 0 0
25/12/2014
3.90
 318,380 4 4 3.80 0 0 0
24/12/2014
4
 194,900 4 4.10 3.90 0 0 0
23/12/2014
4
 340,350 4.10 4.10 4 0 0 0
22/12/2014
4.10
 186,690 4 4.10 4 0 0 0
19/12/2014
4
 231,350 4.10 4.10 3.90 0 14,550 -0.1
18/12/2014
4.10
 128,940 3.90 4.10 4 0 0 0
17/12/2014
3.90
 482,470 4 4.10 3.80 0 15,450 -0.1
16/12/2014
4
 333,090 4.20 4.20 4 0 0 0
15/12/2014
4.20
 185,710 4.20 4.30 4.10 0 0 0
12/12/2014
4.20
 124,550 4.10 4.20 4.10 0 0 0
11/12/2014
4.10
 241,720 4.20 4.20 4 0 30,000 -0.1
10/12/2014
4.20
 718,770 4 4.20 4 0 50,000 -0.2
09/12/2014
4
 988,240 4.30 4.40 4 0 70,000 -0.3
08/12/2014
4.30
 769,560 4.50 4.50 4.30 0 0 0
05/12/2014
4.50
 674,460 4.50 4.60 4.40 0 0 0
04/12/2014
4.50
 361,230 4.70 4.70 4.50 0 0 0
03/12/2014
4.70
 298,650 4.60 4.70 4.50 0 0 0
02/12/2014
4.60
 414,540 4.60 4.70 4.50 0 0 0
01/12/2014
4.60
 371,470 4.60 4.70 4.50 30,000 0 0.1
28/11/2014
4.60
 592,760 4.70 4.90 4.60 0 0 0
27/11/2014
4.70
 1,413,350 4.50 4.80 4.40 0 5,000 -0.0
26/11/2014
4.50
 592,930 4.60 4.70 4.30 0 0 0
25/11/2014
4.60
 341,650 4.60 4.70 4.50 5,000 0 0.0
24/11/2014
4.60
 490,800 4.70 4.70 4.50 0 0 0
21/11/2014
4.70
 853,390 4.80 5 4.70 10,000 0 0.0
20/11/2014
4.80
 2,736,160 4.50 4.80 4.60 140,000 0 0.7
19/11/2014
4.50
 346,620 4.50 4.50 4.30 0 0 0
18/11/2014
4.50
 657,300 4.60 4.60 4.40 0 0 0
17/11/2014
4.60
 346,420 4.50 4.70 4.40 0 0 0
14/11/2014
4.50
 386,290 4.60 4.60 4.40 0 0 0
13/11/2014
4.60
 1,288,490 4.30 4.60 4.40 0 0 0
12/11/2014
4.30
 288,900 4.40 4.40 4.30 0 0 0
11/11/2014
4.40
 333,300 4.30 4.40 4.20 0 0 0
10/11/2014
4.30
 287,090 4.30 4.40 4.30 0 0 0
07/11/2014
4.30
 294,100 4.30 4.40 4.30 0 0 0
06/11/2014
4.30
 149,800 4.30 4.40 4.20 0 0 0
05/11/2014
4.30
 354,420 4.40 4.40 4.20 0 0 0
04/11/2014
4.40
 262,100 4.30 4.40 4.20 0 0 0
03/11/2014
4.30
 305,360 4.30 4.50 4.30 0 0 0
31/10/2014
4.30
 334,760 4.30 4.40 4.20 0 0 0
30/10/2014
4.30
 235,550 4.30 4.40 4.20 0 0 0
29/10/2014
4.30
 151,900 4.10 4.30 4.10 0 0 0
28/10/2014
4.10
 571,420 4.10 4.20 3.90 0 0 0
27/10/2014
4.10
 507,710 4.40 4.40 4.10 0 0 0
24/10/2014
4.40
 297,070 4.40 4.40 4.20 0 0 0
23/10/2014
4.40
 617,550 4.50 4.50 4.30 0 0 0
22/10/2014
4.50
 244,790 4.40 4.50 4.30 0 0 0
21/10/2014
4.40
 274,920 4.50 4.50 4.30 0 0 0
20/10/2014
4.50
 129,490 4.50 4.60 4.40 0 0 0
17/10/2014
4.50
 394,360 4.30 4.50 4.30 0 0 0
16/10/2014
4.30
 700,060 4.60 4.70 4.30 0 0 0
15/10/2014
4.60
 462,860 4.70 4.70 4.50 0 0 0
14/10/2014
4.70
 517,270 4.90 4.90 4.70 0 0 0
13/10/2014
4.90
 451,210 4.90 4.90 4.80 0 1,500 -0.0
10/10/2014
4.90
 421,370 4.90 5 4.80 0 0 0
09/10/2014
4.90
 990,580 5 5.10 4.90 0 0 0
08/10/2014
5
 1,126,340 4.90 5.10 4.90 0 1,000 -0.0
07/10/2014
4.90
 498,120 5 5 4.80 0 0 0
06/10/2014
5
 571,630 4.80 5 4.90 0 0 0
03/10/2014
4.80
 461,290 4.90 5 4.80 0 0 0
02/10/2014
4.90
 545,360 4.90 5 4.80 0 0 0
01/10/2014
4.90
 619,390 4.80 5 4.80 0 0 0
30/09/2014
4.80
 508,050 4.80 4.90 4.70 0 0 0
29/09/2014
4.80
 471,750 4.90 4.90 4.70 0 0 0
26/09/2014
4.90
 717,030 5 5.10 4.90 0 0 0
25/09/2014
5
 522,490 4.80 5 4.80 2,500 0 0.0
24/09/2014
4.80
 712,690 4.70 4.90 4.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |